Indicators

Altria Group (NY: MO )

44.29 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	8.722	8.722	8.569	8.569	36,916,576	-0.12(-1.42%)
Feb 25, 2010	8.578	8.714	8.522	8.693	50,030,432	+0.06(+0.73%)
Feb 24, 2010	8.552	8.650	8.497	8.630	42,502,960	+0.12(+1.46%)
Feb 23, 2010	8.616	8.624	8.488	8.505	49,691,496	-0.13(-1.48%)
Feb 22, 2010	8.573	8.659	8.552	8.633	30,031,916	+0.05(+0.55%)
Feb 19, 2010	8.488	8.607	8.488	8.586	29,945,838	+0.07(+0.80%)
Feb 18, 2010	8.411	8.551	8.403	8.518	26,254,078	+0.09(+1.11%)
Feb 17, 2010	8.420	8.454	8.390	8.424	20,563,656	+0.02(+0.25%)
Feb 16, 2010	8.450	8.467	8.335	8.403	35,411,076	+0.04(+0.51%)
Feb 12, 2010	8.322	8.360	8.360	8.360	36,978,352	+0.01(+0.10%)
Feb 11, 2010	8.262	8.407	8.199	8.352	39,927,304	+0.10(+1.19%)
Feb 10, 2010	8.322	8.322	8.199	8.254	26,721,654	-0.03(-0.41%)
Feb 09, 2010	8.322	8.339	8.190	8.288	39,832,512	+0.03(+0.31%)
Feb 08, 2010	8.275	8.360	8.241	8.262	32,497,636	+0.01(+0.10%)
Feb 05, 2010	8.254	8.267	8.152	8.254	33,656,356	-0.02(-0.21%)
Feb 04, 2010	8.390	8.399	8.262	8.271	31,471,308	-0.15(-1.77%)
Feb 03, 2010	8.488	8.492	8.386	8.420	27,431,340	-0.07(-0.80%)
Feb 02, 2010	8.488	8.514	8.437	8.488	29,112,156	+0.05(+0.58%)

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.