Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 9.622 9.722 9.605 9.631 105,495 -0.10(-1.06%)
Aug 30, 2010 9.769 9.786 9.713 9.735 30,680,368 +0.02(+0.22%)
Aug 27, 2010 9.726 9.795 9.657 9.713 36,589,660 -0.04(-0.44%)
Aug 26, 2010 9.873 9.877 9.687 9.756 231 -0.10(-1.05%)
Aug 25, 2010 9.791 9.881 9.713 9.860 22,750,552 +0.03(+0.31%)
Aug 24, 2010 9.752 9.864 9.653 9.829 20,577 +0.02(+0.22%)
Aug 23, 2010 9.851 9.899 9.791 9.808 28,488,630 +0.01(+0.09%)
Aug 20, 2010 9.769 9.842 9.760 9.799 26,111,876 -0.02(-0.22%)
Aug 19, 2010 9.890 9.903 9.730 9.821 77,648 -0.07(-0.74%)
Aug 18, 2010 9.864 9.916 9.821 9.894 4,403 +0.00(+0.04%)
Aug 17, 2010 9.804 9.920 9.722 9.890 141,350 +0.14(+1.42%)
Aug 16, 2010 9.640 9.752 9.558 9.752 22,907,166 +0.11(+1.12%)
Aug 13, 2010 9.644 9.713 9.618 9.644 14,843,719 -0.04(-0.45%)
Aug 12, 2010 9.609 9.717 9.558 9.687 22,492,162 +0.00(+0.04%)
Aug 11, 2010 9.657 9.786 9.648 9.683 31,602,918 -0.06(-0.62%)
Aug 10, 2010 9.743 9.829 9.683 9.743 8,343 -0.00(-0.04%)
Aug 09, 2010 9.739 9.786 9.722 9.747 15,802,036 +0.02(+0.22%)
Aug 06, 2010 9.726 9.730 9.566 9.726 24,194,382 +0.09(+0.90%)
Aug 05, 2010 9.592 9.665 9.584 9.640 231 -0.00(-0.04%)
Aug 04, 2010 9.558 9.678 9.540 9.644 104,911 +0.10(+1.04%)
Aug 03, 2010 9.579 9.618 9.523 9.545 51,847 -0.06(-0.58%)
Aug 02, 2010 9.657 9.665 9.584 9.601 31,345,590 +0.04(+0.41%)
Jul 30, 2010 9.542 9.601 9.415 9.562 24,410,348 +0.06(+0.64%)
Jul 29, 2010 9.553 9.601 9.471 9.502 13,399 -0.02(-0.23%)
Jul 28, 2010 9.523 9.553 9.484 9.523 5,478 +0.01(+0.09%)
Jul 27, 2010 9.514 9.558 9.467 9.514 13,031 +0.03(+0.27%)
Jul 26, 2010 9.571 9.601 9.432 9.489 43,194,208 -0.06(-0.59%)
Jul 23, 2010 9.394 9.592 9.394 9.545 48,597,208 +0.12(+1.24%)
Jul 22, 2010 9.312 9.445 9.243 9.428 110,420 +0.19(+2.06%)
Jul 21, 2010 9.363 9.363 9.174 9.238 31,442,892 -0.05(-0.51%)
Jul 20, 2010 9.286 9.286 9.130 9.286 24,733,948 +0.06(+0.65%)
Jul 19, 2010 9.175 9.273 9.191 9.225 23,847,060 +0.05(+0.55%)
Jul 16, 2010 9.175 9.260 9.109 9.175 32,666,688 -0.09(-0.92%)
Jul 15, 2010 9.208 9.273 9.182 9.260 25,185,374 +0.05(+0.52%)
Jul 14, 2010 9.182 9.212 9.135 9.212 8,343 +0.00(+0.05%)
Jul 13, 2010 9.225 9.256 9.156 9.208 7,905 +0.02(+0.19%)
Jul 12, 2010 9.234 9.269 9.161 9.191 24,820,908 +0.00(+0.00%)
Jul 09, 2010 9.191 9.269 9.130 9.191 34,832,056 -0.01(-0.09%)
Jul 08, 2010 9.048 9.247 9.010 9.199 128,126 +0.18(+2.01%)
Jul 07, 2010 8.884 9.018 8.837 9.018 40,719,892 +0.16(+1.75%)
Jul 06, 2010 8.846 8.932 8.798 8.863 24,556 +0.10(+1.13%)
Jul 02, 2010 8.764 8.803 8.651 8.764 26,451,288 +0.03(+0.35%)
Jul 01, 2010 8.695 8.746 8.582 8.733 41,401,928 +0.09(+1.00%)
Jun 30, 2010 8.630 8.738 8.591 8.647 14,329 +0.06(+0.65%)
Jun 29, 2010 8.617 8.742 8.565 8.591 83,975 +0.09(+1.07%)
Jun 25, 2010 8.500 8.531 8.427 8.500 66,010,976 +0.03(+0.41%)
Jun 24, 2010 8.513 8.574 8.453 8.466 695 -0.06(-0.76%)
Jun 23, 2010 8.569 8.600 8.505 8.531 32,199,418 -0.03(-0.40%)
Jun 22, 2010 8.651 8.695 8.535 8.565 40,802 -0.09(-1.05%)
Jun 21, 2010 8.703 8.729 8.630 8.656 29,377,944 +0.02(+0.20%)
Jun 18, 2010 8.639 8.664 8.608 8.639 33,768,748 +0.01(+0.15%)
Jun 17, 2010 8.544 8.634 8.526 8.626 4,044 +0.07(+0.81%)
Jun 16, 2010 8.535 8.591 8.522 8.557 25,340,824 -0.03(-0.40%)
Jun 15, 2010 8.496 8.595 8.457 8.591 695 +0.15(+1.74%)
Jun 14, 2010 8.738 8.738 8.444 8.444 71,707,016 -0.22(-2.54%)
Jun 11, 2010 8.587 8.673 8.492 8.664 52,227,348 +0.05(+0.55%)
Jun 10, 2010 8.608 8.676 8.587 8.617 74,915 +0.11(+1.35%)
Jun 09, 2010 8.600 8.638 8.486 8.502 94,823,360 -0.06(-0.74%)
Jun 08, 2010 8.452 8.596 8.405 8.566 8,017 +0.16(+1.92%)
Jun 07, 2010 8.549 8.575 8.405 8.405 59,938,008 -0.08(-0.97%)
Jun 04, 2010 8.488 8.681 8.469 8.488 71,341,768 -0.23(-2.65%)
Jun 03, 2010 8.719 8.736 8.651 8.719 35,156,824 +0.08(+0.88%)
Jun 02, 2010 8.587 8.651 8.549 8.642 54,360,368 +0.11(+1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.