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

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
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 (%)
Apr 30, 2010 9.003 9.109 8.982 8.986 33,531,344 +0.00(+0.05%)
Apr 29, 2010 8.939 9.033 8.935 8.982 24,300,962 +0.07(+0.76%)
Apr 28, 2010 8.939 8.950 8.867 8.914 35,280,056 +0.04(+0.48%)
Apr 27, 2010 9.011 9.011 8.867 8.871 664,648 -0.14(-1.55%)
Apr 26, 2010 9.071 9.092 8.977 9.011 40,529,316 -0.05(-0.52%)
Apr 23, 2010 9.037 9.071 8.956 9.058 23,919,616 +0.03(+0.38%)
Apr 22, 2010 9.075 9.100 8.990 9.024 29,682,420 -0.08(-0.84%)
Apr 21, 2010 9.033 9.164 9.009 9.100 404,543 +0.12(+1.37%)
Apr 20, 2010 8.905 8.990 8.884 8.977 208,964 +0.10(+1.15%)
Apr 19, 2010 8.821 8.876 8.821 8.876 20,437,570 +0.03(+0.29%)
Apr 16, 2010 8.914 8.971 8.799 8.850 37,568,088 -0.10(-1.09%)
Apr 15, 2010 8.939 8.956 8.905 8.948 19,555,464 -0.03(-0.28%)
Apr 14, 2010 8.948 8.973 8.893 8.973 31,107,218 +0.03(+0.28%)
Apr 13, 2010 8.927 8.969 8.854 8.948 22,939,152 +0.00(+0.00%)
Apr 12, 2010 8.888 8.990 8.880 8.948 24,926,814 +0.07(+0.81%)
Apr 09, 2010 8.884 8.888 8.778 8.876 20,562,840 +0.11(+1.21%)
Apr 08, 2010 8.770 8.816 8.753 8.770 30,875,220 -0.05(-0.53%)
Apr 07, 2010 8.918 8.918 8.765 8.816 30,588,278 -0.08(-0.91%)
Apr 06, 2010 8.876 8.918 8.863 8.897 24,609,102 +0.03(+0.33%)
Apr 05, 2010 8.859 8.893 8.837 8.867 21,260,334 +0.03(+0.38%)
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.