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

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 30, 2010 9.538 9.597 9.412 9.558 24,419,684 +0.06(+0.64%)
Jul 29, 2010 9.550 9.597 9.468 9.498 13,405 -0.02(-0.23%)
Jul 28, 2010 9.519 9.550 9.481 9.519 5,480 +0.01(+0.09%)
Jul 27, 2010 9.511 9.554 9.463 9.511 13,036 +0.03(+0.27%)
Jul 26, 2010 9.567 9.597 9.429 9.485 43,210,728 -0.06(-0.59%)
Jul 23, 2010 9.390 9.588 9.390 9.541 48,615,792 +0.12(+1.24%)
Jul 22, 2010 9.308 9.442 9.239 9.425 110,462 +0.19(+2.06%)
Jul 21, 2010 9.360 9.360 9.170 9.235 31,454,918 -0.05(-0.51%)
Jul 20, 2010 9.282 9.282 9.127 9.282 24,743,408 +0.06(+0.65%)
Jul 19, 2010 9.171 9.269 9.187 9.222 23,856,180 +0.05(+0.55%)
Jul 16, 2010 9.171 9.256 9.105 9.171 32,679,182 -0.09(-0.92%)
Jul 15, 2010 9.205 9.269 9.179 9.256 25,195,006 +0.05(+0.52%)
Jul 14, 2010 9.179 9.209 9.131 9.209 8,346 +0.00(+0.05%)
Jul 13, 2010 9.222 9.252 9.153 9.205 7,908 +0.02(+0.19%)
Jul 12, 2010 9.230 9.265 9.157 9.187 24,830,402 +0.00(+0.00%)
Jul 09, 2010 9.187 9.265 9.127 9.187 34,845,376 -0.01(-0.09%)
Jul 08, 2010 9.045 9.243 9.006 9.196 128,175 +0.18(+2.01%)
Jul 07, 2010 8.881 9.015 8.834 9.015 40,735,464 +0.16(+1.75%)
Jul 06, 2010 8.842 8.929 8.795 8.860 24,565 +0.10(+1.13%)
Jul 02, 2010 8.760 8.799 8.648 8.760 26,461,404 +0.03(+0.35%)
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.