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

Altria Group (NY: MO )

43.38 -0.16 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 28, 2010 8.789 8.945 8.772 8.789 54,203,296 -0.11(-1.22%)
May 27, 2010 8.859 8.937 8.798 8.898 61,740,252 +0.16(+1.88%)
May 26, 2010 8.950 8.962 8.724 8.733 15,247 -0.10(-1.18%)
May 25, 2010 8.815 8.915 8.729 8.837 14,370 -0.19(-2.16%)
May 24, 2010 9.066 9.140 9.006 9.032 61,239,240 -0.07(-0.76%)
May 21, 2010 8.859 9.110 8.750 9.101 75,259,184 +0.15(+1.64%)
May 20, 2010 9.032 9.097 8.954 8.954 85,308 -0.28(-3.00%)
May 19, 2010 9.196 9.257 9.127 9.231 41,658,720 -0.03(-0.28%)
May 18, 2010 9.430 9.443 9.244 9.257 41,239 -0.14(-1.52%)
May 17, 2010 9.374 9.491 9.344 9.400 42,508,776 +0.04(+0.42%)
May 14, 2010 9.361 9.422 9.313 9.361 46,036,344 -0.01(-0.09%)
May 13, 2010 9.409 9.443 9.348 9.370 24,949,208 +0.00(+0.00%)
May 12, 2010 9.426 9.430 9.305 9.370 36,233,444 +0.02(+0.19%)
May 11, 2010 9.348 9.417 9.300 9.352 692 +0.00(+0.05%)
May 10, 2010 9.292 9.357 9.279 9.348 57,312,868 +0.36(+3.95%)
May 07, 2010 8.954 9.027 8.820 8.993 58,962,376 +0.44(+5.11%)
May 06, 2010 8.555 9.183 8.317 8.555 42,446 -0.70(-7.58%)
May 05, 2010 9.222 9.270 9.144 9.257 29,737,568 +0.05(+0.52%)
May 04, 2010 9.222 9.270 9.183 9.209 18,883 -0.06(-0.65%)
May 03, 2010 9.218 9.311 9.190 9.270 24,039,576 +0.09(+0.99%)
Apr 30, 2010 9.196 9.305 9.175 9.179 32,825,626 +0.00(+0.05%)
Apr 29, 2010 9.131 9.227 9.127 9.175 23,789,512 +0.07(+0.76%)
Apr 28, 2010 9.131 9.142 9.058 9.105 34,537,532 +0.04(+0.48%)
Apr 27, 2010 9.205 9.205 9.058 9.062 650,660 -0.14(-1.55%)
Apr 26, 2010 9.266 9.287 9.170 9.205 39,676,316 -0.05(-0.51%)
Apr 23, 2010 9.231 9.266 9.149 9.253 23,416,192 +0.03(+0.38%)
Apr 22, 2010 9.270 9.296 9.183 9.218 29,057,710 -0.08(-0.84%)
Apr 21, 2010 9.227 9.361 9.203 9.296 396,029 +0.13(+1.37%)
Apr 20, 2010 9.097 9.183 9.075 9.170 204,566 +0.10(+1.15%)
Apr 19, 2010 9.010 9.066 9.010 9.066 20,007,430 +0.03(+0.29%)
Apr 16, 2010 9.105 9.164 8.988 9.040 36,777,412 -0.10(-1.09%)
Apr 15, 2010 9.131 9.149 9.097 9.140 19,143,890 -0.03(-0.28%)
Apr 14, 2010 9.140 9.166 9.084 9.166 30,452,520 +0.03(+0.28%)
Apr 13, 2010 9.118 9.162 9.045 9.140 22,456,364 +0.00(+0.00%)
Apr 12, 2010 9.079 9.183 9.071 9.140 24,402,192 +0.07(+0.81%)
Apr 09, 2010 9.075 9.079 8.967 9.066 20,130,064 +0.11(+1.21%)
Apr 08, 2010 8.958 9.006 8.941 8.958 30,225,404 -0.05(-0.53%)
Apr 07, 2010 9.110 9.110 8.954 9.006 29,944,504 -0.08(-0.91%)
Apr 06, 2010 9.066 9.110 9.053 9.088 24,091,168 +0.03(+0.33%)
Apr 05, 2010 9.049 9.084 9.027 9.058 20,812,878 +0.03(+0.38%)
Apr 01, 2010 8.898 9.023 9.023 9.023 37,661,940 +0.13(+1.51%)
Mar 31, 2010 8.924 8.945 8.863 8.889 22,205,656 -0.05(-0.53%)
Mar 30, 2010 8.962 8.980 8.885 8.937 29,460,870 -0.01(-0.10%)
Mar 29, 2010 8.880 8.962 8.863 8.945 28,570,896 +0.10(+1.13%)
Mar 26, 2010 8.893 8.919 8.824 8.846 25,476,194 -0.04(-0.49%)
Mar 25, 2010 8.876 8.924 8.867 8.889 34,268,384 +0.02(+0.24%)
Mar 24, 2010 8.889 8.889 8.837 8.867 39,185,576 -0.02(-0.24%)
Mar 23, 2010 8.859 8.898 8.820 8.889 20,596,122 +0.11(+1.23%)
Mar 22, 2010 8.798 8.872 8.763 8.781 21,809,304 -0.03(-0.34%)
Mar 19, 2010 8.859 8.902 8.772 8.811 36,618,184 -0.05(-0.59%)
Mar 18, 2010 8.815 8.872 8.815 8.863 20,592,334 +0.06(+0.64%)
Mar 17, 2010 8.859 8.863 8.763 8.807 76,744,576 -0.01(-0.15%)
Mar 16, 2010 8.802 8.889 8.802 8.820 29,907,616 -0.00(-0.05%)
Mar 15, 2010 8.810 8.837 8.802 8.824 30,034,062 +0.07(+0.84%)
Mar 12, 2010 8.867 8.872 8.720 8.750 38,180,024 -0.07(-0.83%)
Mar 11, 2010 8.872 8.915 8.742 8.824 30,123,424 -0.04(-0.49%)
Mar 10, 2010 8.859 8.884 8.816 8.867 36,797,972 +0.02(+0.24%)
Mar 09, 2010 8.829 8.871 8.816 8.846 38,870,820 +0.01(+0.14%)
Mar 08, 2010 8.859 8.863 8.803 8.833 32,640,898 +0.01(+0.14%)
Mar 05, 2010 8.731 8.850 8.722 8.820 28,764,288 +0.12(+1.42%)
Mar 04, 2010 8.667 8.705 8.637 8.697 33,096,676 +0.03(+0.34%)
Mar 03, 2010 8.718 8.722 8.646 8.667 29,965,968 +0.01(+0.10%)
Mar 02, 2010 8.671 8.710 8.646 8.659 29,730,106 +0.03(+0.30%)
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.