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

Altria Group (NY: MO )

44.71 +0.42 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 9.751 9.811 9.621 9.771 23,887,460 +0.06(+0.64%)
Jul 29, 2010 9.762 9.811 9.679 9.710 13,112 -0.02(-0.23%)
Jul 28, 2010 9.732 9.762 9.692 9.732 5,361 +0.01(+0.09%)
Jul 27, 2010 9.723 9.767 9.674 9.723 12,752 +0.03(+0.27%)
Jul 26, 2010 9.780 9.811 9.639 9.696 42,268,956 -0.06(-0.59%)
Jul 23, 2010 9.599 9.802 9.599 9.754 47,556,220 +0.12(+1.24%)
Jul 22, 2010 9.515 9.652 9.445 9.635 108,055 +0.19(+2.06%)
Jul 21, 2010 9.568 9.568 9.374 9.441 30,769,362 -0.05(-0.51%)
Jul 20, 2010 9.489 9.489 9.330 9.489 24,204,128 +0.06(+0.65%)
Jul 19, 2010 9.376 9.476 9.392 9.427 23,336,238 +0.05(+0.55%)
Jul 16, 2010 9.376 9.463 9.308 9.376 31,966,944 -0.09(-0.92%)
Jul 15, 2010 9.410 9.476 9.383 9.463 24,645,884 +0.05(+0.52%)
Jul 14, 2010 9.383 9.414 9.335 9.414 8,164 +0.00(+0.05%)
Jul 13, 2010 9.427 9.458 9.357 9.410 7,735 +0.02(+0.19%)
Jul 12, 2010 9.436 9.471 9.361 9.392 24,289,226 +0.00(+0.00%)
Jul 09, 2010 9.392 9.471 9.330 9.392 34,085,924 -0.01(-0.09%)
Jul 08, 2010 9.247 9.449 9.207 9.401 125,382 +0.19(+2.01%)
Jul 07, 2010 9.079 9.216 9.030 9.216 39,847,640 +0.16(+1.75%)
Jul 06, 2010 9.039 9.127 8.991 9.057 24,030 +0.10(+1.13%)
Jul 02, 2010 8.956 8.995 8.841 8.956 25,884,682 +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.