Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	10.76	10.92	10.70	10.76	29,395,296	-0.10(-0.96%)
Sep 29, 2010	10.83	10.90	10.80	10.86	58,493	+0.02(+0.21%)
Sep 28, 2010	10.79	10.84	10.73	10.84	21,575	+0.09(+0.79%)
Sep 27, 2010	10.78	10.79	10.75	10.75	24,556,940	+0.00(+0.04%)
Sep 24, 2010	10.63	10.76	10.61	10.75	35,061,228	+0.18(+1.70%)
Sep 23, 2010	10.57	10.61	10.52	10.57	3,840	-0.12(-1.13%)
Sep 22, 2010	10.69	10.74	10.67	10.69	24,398,486	+0.00(+0.04%)
Sep 21, 2010	10.61	10.70	10.58	10.69	97,487	+0.07(+0.63%)
Sep 20, 2010	10.57	10.64	10.50	10.62	20,826,088	+0.09(+0.89%)
Sep 17, 2010	10.53	10.62	10.52	10.53	27,853,492	-0.08(-0.76%)
Sep 15, 2010	10.51	10.65	10.48	10.61	23,656,612	+0.08(+0.72%)
Sep 14, 2010	10.48	10.59	10.42	10.53	14,735	+0.02(+0.17%)
Sep 13, 2010	10.57	10.59	10.47	10.51	27,111,334	+0.00(+0.04%)
Sep 10, 2010	10.46	10.55	10.45	10.51	31,428,476	+0.09(+0.89%)
Sep 09, 2010	10.41	10.45	10.35	10.42	2,495	+0.08(+0.77%)
Sep 08, 2010	10.23	10.38	10.19	10.34	72,479	+0.15(+1.47%)
Sep 07, 2010	10.12	10.24	10.11	10.19	104,323	+0.09(+0.87%)
Sep 03, 2010	10.10	10.13	10.03	10.10	29,600,850	+0.05(+0.53%)
Sep 02, 2010	9.961	10.06	9.950	10.05	22,914	+0.06(+0.57%)

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.