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

Altria Group (NY: MO )

44.80 +0.10 (+0.23%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 18, 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 (%)
Jun 30, 2010 8.630 8.738 8.591 8.647 14,329 +0.06(+0.65%)
Jun 29, 2010 8.617 8.742 8.565 8.591 83,975 +0.09(+1.07%)
Jun 25, 2010 8.500 8.531 8.427 8.500 66,010,976 +0.03(+0.41%)
Jun 24, 2010 8.513 8.574 8.453 8.466 695 -0.06(-0.76%)
Jun 23, 2010 8.569 8.600 8.505 8.531 32,199,418 -0.03(-0.40%)
Jun 22, 2010 8.651 8.695 8.535 8.565 40,802 -0.09(-1.05%)
Jun 21, 2010 8.703 8.729 8.630 8.656 29,377,944 +0.02(+0.20%)
Jun 18, 2010 8.639 8.664 8.608 8.639 33,768,748 +0.01(+0.15%)
Jun 17, 2010 8.544 8.634 8.526 8.626 4,044 +0.07(+0.81%)
Jun 16, 2010 8.535 8.591 8.522 8.557 25,340,824 -0.03(-0.40%)
Jun 15, 2010 8.496 8.595 8.457 8.591 695 +0.15(+1.74%)
Jun 14, 2010 8.738 8.738 8.444 8.444 71,707,016 -0.22(-2.54%)
Jun 11, 2010 8.587 8.673 8.492 8.664 52,227,348 +0.05(+0.55%)
Jun 10, 2010 8.608 8.676 8.587 8.617 74,915 +0.11(+1.35%)
Jun 09, 2010 8.600 8.638 8.486 8.502 94,823,360 -0.06(-0.74%)
Jun 08, 2010 8.452 8.596 8.405 8.566 8,017 +0.16(+1.92%)
Jun 07, 2010 8.549 8.575 8.405 8.405 59,938,008 -0.08(-0.97%)
Jun 04, 2010 8.488 8.681 8.469 8.488 71,341,768 -0.23(-2.65%)
Jun 03, 2010 8.719 8.736 8.651 8.719 35,156,824 +0.08(+0.88%)
Jun 02, 2010 8.587 8.651 8.549 8.642 54,360,368 +0.11(+1.29%)
Jun 01, 2010 8.587 8.659 8.511 8.532 65,428 -0.07(-0.84%)
May 28, 2010 8.604 8.757 8.587 8.604 55,368,612 -0.11(-1.22%)
May 27, 2010 8.672 8.748 8.613 8.710 63,067,604 +0.16(+1.88%)
May 26, 2010 8.761 8.774 8.541 8.549 15,575 -0.10(-1.18%)
May 25, 2010 8.630 8.727 8.545 8.651 14,679 -0.19(-2.16%)
May 24, 2010 8.876 8.948 8.816 8.842 62,555,820 -0.07(-0.76%)
May 21, 2010 8.672 8.918 8.566 8.910 76,877,176 +0.14(+1.64%)
May 20, 2010 8.842 8.905 8.765 8.765 87,142 -0.27(-3.00%)
May 19, 2010 9.003 9.062 8.935 9.037 42,554,340 -0.03(-0.28%)
May 18, 2010 9.232 9.245 9.050 9.062 42,125 -0.14(-1.52%)
May 17, 2010 9.177 9.291 9.147 9.202 43,422,672 +0.04(+0.42%)
May 14, 2010 9.164 9.223 9.117 9.164 47,026,080 -0.01(-0.09%)
May 13, 2010 9.211 9.245 9.151 9.172 25,485,590 +0.00(+0.00%)
May 12, 2010 9.228 9.232 9.109 9.172 37,012,428 +0.02(+0.19%)
May 11, 2010 9.151 9.219 9.105 9.156 707 +0.00(+0.05%)
May 10, 2010 9.096 9.160 9.083 9.151 58,545,036 +0.35(+3.95%)
May 07, 2010 8.765 8.837 8.634 8.804 60,230,004 +0.43(+5.11%)
May 06, 2010 8.375 8.990 8.142 8.375 43,359 -0.69(-7.58%)
May 05, 2010 9.028 9.075 8.952 9.062 30,376,896 +0.05(+0.52%)
May 04, 2010 9.028 9.075 8.990 9.016 19,289 -0.06(-0.65%)
May 03, 2010 9.024 9.115 8.996 9.075 24,556,402 +0.09(+0.99%)
Apr 30, 2010 9.003 9.109 8.982 8.986 33,531,344 +0.00(+0.05%)
Apr 29, 2010 8.939 9.033 8.935 8.982 24,300,962 +0.07(+0.76%)
Apr 28, 2010 8.939 8.950 8.867 8.914 35,280,056 +0.04(+0.48%)
Apr 27, 2010 9.011 9.011 8.867 8.871 664,648 -0.14(-1.55%)
Apr 26, 2010 9.071 9.092 8.977 9.011 40,529,316 -0.05(-0.52%)
Apr 23, 2010 9.037 9.071 8.956 9.058 23,919,616 +0.03(+0.38%)
Apr 22, 2010 9.075 9.100 8.990 9.024 29,682,420 -0.08(-0.84%)
Apr 21, 2010 9.033 9.164 9.009 9.100 404,543 +0.12(+1.37%)
Apr 20, 2010 8.905 8.990 8.884 8.977 208,964 +0.10(+1.15%)
Apr 19, 2010 8.821 8.876 8.821 8.876 20,437,570 +0.03(+0.29%)
Apr 16, 2010 8.914 8.971 8.799 8.850 37,568,088 -0.10(-1.09%)
Apr 15, 2010 8.939 8.956 8.905 8.948 19,555,464 -0.03(-0.28%)
Apr 14, 2010 8.948 8.973 8.893 8.973 31,107,218 +0.03(+0.28%)
Apr 13, 2010 8.927 8.969 8.854 8.948 22,939,152 +0.00(+0.00%)
Apr 12, 2010 8.888 8.990 8.880 8.948 24,926,814 +0.07(+0.81%)
Apr 09, 2010 8.884 8.888 8.778 8.876 20,562,840 +0.11(+1.21%)
Apr 08, 2010 8.770 8.816 8.753 8.770 30,875,220 -0.05(-0.53%)
Apr 07, 2010 8.918 8.918 8.765 8.816 30,588,278 -0.08(-0.91%)
Apr 06, 2010 8.876 8.918 8.863 8.897 24,609,102 +0.03(+0.33%)
Apr 05, 2010 8.859 8.893 8.837 8.867 21,260,334 +0.03(+0.38%)
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.