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 (%)
Sep 30, 2010 10.53 10.69 10.47 10.53 30,038,750 -0.10(-0.96%)
Sep 29, 2010 10.60 10.66 10.56 10.63 59,774 +0.02(+0.21%)
Sep 28, 2010 10.55 10.61 10.50 10.61 22,047 +0.08(+0.79%)
Sep 27, 2010 10.55 10.56 10.52 10.52 25,094,484 +0.00(+0.04%)
Sep 24, 2010 10.41 10.53 10.38 10.52 35,828,708 +0.18(+1.69%)
Sep 23, 2010 10.34 10.38 10.29 10.34 3,924 -0.12(-1.13%)
Sep 22, 2010 10.46 10.51 10.45 10.46 24,932,562 +0.00(+0.04%)
Sep 21, 2010 10.38 10.47 10.35 10.46 99,621 +0.07(+0.63%)
Sep 20, 2010 10.34 10.41 10.28 10.39 21,281,964 +0.09(+0.89%)
Sep 17, 2010 10.30 10.39 10.30 10.30 28,463,196 -0.08(-0.76%)
Sep 15, 2010 10.29 10.42 10.26 10.38 24,174,448 +0.07(+0.72%)
Sep 14, 2010 10.25 10.37 10.20 10.30 15,057 +0.02(+0.17%)
Sep 13, 2010 10.34 10.36 10.25 10.29 27,704,794 +0.00(+0.04%)
Sep 10, 2010 10.24 10.33 10.22 10.28 32,116,434 +0.09(+0.89%)
Sep 09, 2010 10.19 10.22 10.13 10.19 2,550 +0.08(+0.77%)
Sep 08, 2010 10.01 10.15 9.968 10.11 74,066 +0.15(+1.47%)
Sep 07, 2010 9.899 10.02 9.895 9.968 106,607 +0.09(+0.87%)
Sep 03, 2010 9.882 9.912 9.813 9.882 30,248,802 +0.05(+0.53%)
Sep 02, 2010 9.748 9.843 9.737 9.830 23,415 +0.06(+0.57%)
Sep 01, 2010 9.748 9.843 9.683 9.774 35,534,536 +0.15(+1.52%)
Aug 31, 2010 9.619 9.718 9.601 9.627 105,536 -0.10(-1.06%)
Aug 30, 2010 9.765 9.783 9.709 9.731 30,692,100 +0.02(+0.22%)
Aug 27, 2010 9.722 9.791 9.653 9.709 36,603,656 -0.04(-0.44%)
Aug 26, 2010 9.869 9.873 9.683 9.752 231 -0.10(-1.05%)
Aug 25, 2010 9.787 9.877 9.709 9.856 22,759,252 +0.03(+0.31%)
Aug 24, 2010 9.748 9.860 9.649 9.826 20,585 +0.02(+0.22%)
Aug 23, 2010 9.847 9.895 9.787 9.804 28,499,526 +0.01(+0.09%)
Aug 20, 2010 9.765 9.839 9.757 9.796 26,121,862 -0.02(-0.22%)
Aug 19, 2010 9.886 9.899 9.726 9.817 77,678 -0.07(-0.74%)
Aug 18, 2010 9.860 9.912 9.817 9.890 4,404 +0.00(+0.04%)
Aug 17, 2010 9.800 9.916 9.718 9.886 141,404 +0.14(+1.42%)
Aug 16, 2010 9.636 9.748 9.554 9.748 22,915,926 +0.11(+1.12%)
Aug 13, 2010 9.640 9.709 9.614 9.640 14,849,396 -0.04(-0.45%)
Aug 12, 2010 9.606 9.714 9.554 9.683 22,500,764 +0.00(+0.04%)
Aug 11, 2010 9.653 9.783 9.645 9.679 31,615,004 -0.06(-0.62%)
Aug 10, 2010 9.739 9.826 9.679 9.739 8,346 -0.00(-0.04%)
Aug 09, 2010 9.735 9.783 9.718 9.744 15,808,079 +0.02(+0.22%)
Aug 06, 2010 9.722 9.726 9.563 9.722 24,203,636 +0.09(+0.90%)
Aug 05, 2010 9.588 9.662 9.580 9.636 231 -0.00(-0.04%)
Aug 04, 2010 9.554 9.675 9.537 9.640 104,952 +0.10(+1.04%)
Aug 03, 2010 9.576 9.614 9.520 9.541 51,867 -0.06(-0.58%)
Aug 02, 2010 9.653 9.662 9.580 9.597 31,357,576 +0.04(+0.41%)
Jul 30, 2010 9.538 9.597 9.412 9.558 24,419,684 +0.06(+0.64%)
Jul 29, 2010 9.550 9.597 9.468 9.498 13,405 -0.02(-0.23%)
Jul 28, 2010 9.519 9.550 9.481 9.519 5,480 +0.01(+0.09%)
Jul 27, 2010 9.511 9.554 9.463 9.511 13,036 +0.03(+0.27%)
Jul 26, 2010 9.567 9.597 9.429 9.485 43,210,728 -0.06(-0.59%)
Jul 23, 2010 9.390 9.588 9.390 9.541 48,615,792 +0.12(+1.24%)
Jul 22, 2010 9.308 9.442 9.239 9.425 110,462 +0.19(+2.06%)
Jul 21, 2010 9.360 9.360 9.170 9.235 31,454,918 -0.05(-0.51%)
Jul 20, 2010 9.282 9.282 9.127 9.282 24,743,408 +0.06(+0.65%)
Jul 19, 2010 9.171 9.269 9.187 9.222 23,856,180 +0.05(+0.55%)
Jul 16, 2010 9.171 9.256 9.105 9.171 32,679,182 -0.09(-0.92%)
Jul 15, 2010 9.205 9.269 9.179 9.256 25,195,006 +0.05(+0.52%)
Jul 14, 2010 9.179 9.209 9.131 9.209 8,346 +0.00(+0.05%)
Jul 13, 2010 9.222 9.252 9.153 9.205 7,908 +0.02(+0.19%)
Jul 12, 2010 9.230 9.265 9.157 9.187 24,830,402 +0.00(+0.00%)
Jul 09, 2010 9.187 9.265 9.127 9.187 34,845,376 -0.01(-0.09%)
Jul 08, 2010 9.045 9.243 9.006 9.196 128,175 +0.18(+2.01%)
Jul 07, 2010 8.881 9.015 8.834 9.015 40,735,464 +0.16(+1.75%)
Jul 06, 2010 8.842 8.929 8.795 8.860 24,565 +0.10(+1.13%)
Jul 02, 2010 8.760 8.799 8.648 8.760 26,461,404 +0.03(+0.35%)
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.