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 (%)
Mar 31, 2010 8.736 8.757 8.676 8.702 22,683,054 -0.05(-0.53%)
Mar 30, 2010 8.774 8.791 8.698 8.748 30,094,248 -0.01(-0.10%)
Mar 29, 2010 8.693 8.774 8.676 8.757 29,185,142 +0.10(+1.13%)
Mar 26, 2010 8.706 8.731 8.638 8.659 26,023,906 -0.04(-0.49%)
Mar 25, 2010 8.689 8.736 8.681 8.702 35,005,116 +0.02(+0.24%)
Mar 24, 2010 8.702 8.702 8.651 8.681 40,028,024 -0.02(-0.24%)
Mar 23, 2010 8.672 8.710 8.634 8.702 21,038,916 +0.11(+1.23%)
Mar 22, 2010 8.613 8.685 8.579 8.596 22,278,180 -0.03(-0.34%)
Mar 19, 2010 8.672 8.714 8.587 8.625 37,405,436 -0.05(-0.59%)
Mar 18, 2010 8.630 8.685 8.630 8.676 21,035,048 +0.06(+0.64%)
Mar 17, 2010 8.672 8.676 8.579 8.621 78,394,504 -0.01(-0.15%)
Mar 16, 2010 8.617 8.702 8.617 8.634 30,550,598 -0.00(-0.05%)
Mar 15, 2010 8.625 8.651 8.617 8.638 30,679,764 +0.07(+0.84%)
Mar 12, 2010 8.681 8.685 8.536 8.566 39,000,856 -0.07(-0.83%)
Mar 11, 2010 8.685 8.727 8.558 8.638 30,771,046 -0.04(-0.49%)
Mar 10, 2010 8.672 8.697 8.631 8.681 37,589,092 +0.02(+0.24%)
Mar 09, 2010 8.643 8.685 8.631 8.660 39,706,500 +0.01(+0.14%)
Mar 08, 2010 8.672 8.676 8.618 8.647 33,342,644 +0.01(+0.14%)
Mar 05, 2010 8.547 8.664 8.539 8.635 29,382,690 +0.12(+1.42%)
Mar 04, 2010 8.485 8.522 8.455 8.514 33,808,220 +0.03(+0.34%)
Mar 03, 2010 8.535 8.539 8.464 8.485 30,610,204 +0.01(+0.10%)
Mar 02, 2010 8.489 8.526 8.464 8.476 30,369,272 +0.03(+0.30%)
Mar 01, 2010 8.410 8.480 8.410 8.451 24,996,662 +0.06(+0.75%)
Feb 26, 2010 8.539 8.539 8.389 8.389 37,710,244 -0.12(-1.42%)
Feb 25, 2010 8.397 8.530 8.343 8.510 51,106,032 +0.06(+0.73%)
Feb 24, 2010 8.372 8.468 8.318 8.448 43,416,728 +0.12(+1.46%)
Feb 23, 2010 8.435 8.443 8.309 8.326 50,759,808 -0.13(-1.48%)
Feb 22, 2010 8.393 8.476 8.372 8.451 30,677,570 +0.05(+0.55%)
Feb 19, 2010 8.309 8.426 8.309 8.405 30,589,642 +0.07(+0.80%)
Feb 18, 2010 8.234 8.371 8.226 8.339 26,818,512 +0.09(+1.11%)
Feb 17, 2010 8.243 8.276 8.214 8.247 21,005,754 +0.02(+0.25%)
Feb 16, 2010 8.272 8.289 8.160 8.226 36,172,376 +0.04(+0.51%)
Feb 12, 2010 8.147 8.184 8.184 8.184 37,773,348 +0.01(+0.10%)
Feb 11, 2010 8.089 8.230 8.026 8.176 40,785,696 +0.10(+1.19%)
Feb 10, 2010 8.147 8.147 8.026 8.080 27,296,142 -0.03(-0.41%)
Feb 09, 2010 8.147 8.164 8.018 8.114 40,688,868 +0.03(+0.31%)
Feb 08, 2010 8.101 8.184 8.068 8.089 33,196,302 +0.01(+0.10%)
Feb 05, 2010 8.080 8.093 7.980 8.080 34,379,932 -0.02(-0.21%)
Feb 04, 2010 8.214 8.222 8.089 8.097 32,147,908 -0.15(-1.77%)
Feb 03, 2010 8.309 8.314 8.209 8.243 28,021,084 -0.07(-0.80%)
Feb 02, 2010 8.309 8.335 8.259 8.309 29,738,036 +0.05(+0.58%)
Feb 01, 2010 8.297 8.330 8.247 8.262 24,579,472 -0.02(-0.23%)
Jan 29, 2010 8.372 8.380 8.268 8.280 46,376,996 -0.06(-0.75%)
Jan 28, 2010 8.297 8.380 8.255 8.343 39,440,520 +0.01(+0.10%)
Jan 27, 2010 8.326 8.360 8.268 8.335 30,087,092 +0.01(+0.15%)
Jan 26, 2010 8.234 8.360 8.234 8.322 31,422,886 +0.02(+0.25%)
Jan 25, 2010 8.264 8.372 8.205 8.301 36,348,136 +0.08(+1.01%)
Jan 22, 2010 8.293 8.355 8.214 8.218 32,755,930 -0.08(-0.90%)
Jan 21, 2010 8.476 8.493 8.259 8.293 52,435,416 -0.18(-2.16%)
Jan 20, 2010 8.451 8.489 8.401 8.476 30,181,176 -0.02(-0.25%)
Jan 19, 2010 8.447 8.577 8.443 8.497 42,565,412 -0.02(-0.20%)
Jan 15, 2010 8.522 8.514 8.514 8.514 38,755,756 +0.02(+0.20%)
Jan 14, 2010 8.435 8.526 8.405 8.497 23,072,862 +0.06(+0.69%)
Jan 13, 2010 8.389 8.505 8.389 8.439 28,636,004 +0.04(+0.45%)
Jan 12, 2010 8.426 8.443 8.351 8.401 36,711,360 -0.05(-0.54%)
Jan 11, 2010 8.455 8.485 8.385 8.447 28,567,702 +0.06(+0.75%)
Jan 08, 2010 8.355 8.389 8.284 8.385 25,959,118 +0.02(+0.25%)
Jan 07, 2010 8.372 8.397 8.318 8.364 35,936,828 -0.01(-0.15%)
Jan 06, 2010 8.276 8.385 8.255 8.376 51,104,592 +0.12(+1.46%)
Jan 05, 2010 8.259 8.276 8.201 8.255 28,162,920 +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.