Indicators

Altria Group (NY: MO )

45.75 -0.12 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	8.369	8.377	8.265	8.277	46,394,736	-0.06(-0.75%)
Jan 28, 2010	8.294	8.377	8.252	8.340	39,455,604	+0.01(+0.10%)
Jan 27, 2010	8.323	8.356	8.265	8.331	30,098,600	+0.01(+0.15%)
Jan 26, 2010	8.231	8.356	8.231	8.319	31,434,906	+0.02(+0.25%)
Jan 25, 2010	8.260	8.369	8.202	8.298	36,362,040	+0.08(+1.01%)
Jan 22, 2010	8.290	8.352	8.210	8.215	32,768,458	-0.08(-0.90%)
Jan 21, 2010	8.473	8.490	8.256	8.290	52,455,472	-0.18(-2.16%)
Jan 20, 2010	8.448	8.486	8.398	8.473	30,192,720	-0.02(-0.25%)
Jan 19, 2010	8.444	8.574	8.440	8.494	42,581,692	-0.02(-0.20%)
Jan 15, 2010	8.519	8.511	8.511	8.511	38,770,580	+0.02(+0.20%)
Jan 14, 2010	8.431	8.523	8.402	8.494	23,081,686	+0.06(+0.69%)
Jan 13, 2010	8.386	8.502	8.386	8.436	28,646,956	+0.04(+0.45%)
Jan 12, 2010	8.423	8.440	8.348	8.398	36,725,400	-0.05(-0.54%)
Jan 11, 2010	8.452	8.481	8.381	8.444	28,578,630	+0.06(+0.75%)
Jan 08, 2010	8.352	8.386	8.281	8.381	25,969,048	+0.02(+0.25%)
Jan 07, 2010	8.369	8.394	8.315	8.361	35,950,572	-0.01(-0.15%)
Jan 06, 2010	8.273	8.381	8.252	8.373	51,124,140	+0.12(+1.46%)
Jan 05, 2010	8.256	8.273	8.198	8.252	28,173,692	+0.00(+0.05%)

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.