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 (%)
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%)

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.