Indicators

Altria Group (NY: MO )

43.59 -0.39 (-0.89%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	8.555	8.564	8.449	8.462	45,383,568	-0.06(-0.75%)
Jan 28, 2010	8.479	8.564	8.436	8.525	38,595,672	+0.01(+0.10%)
Jan 27, 2010	8.508	8.543	8.449	8.517	29,442,602	+0.01(+0.15%)
Jan 26, 2010	8.415	8.543	8.415	8.504	30,749,784	+0.02(+0.25%)
Jan 25, 2010	8.445	8.555	8.385	8.483	35,569,532	+0.09(+1.01%)
Jan 22, 2010	8.474	8.538	8.393	8.398	32,054,272	-0.08(-0.90%)
Jan 21, 2010	8.662	8.679	8.440	8.474	51,312,212	-0.19(-2.16%)
Jan 20, 2010	8.636	8.675	8.585	8.662	29,534,672	-0.02(-0.25%)
Jan 19, 2010	8.632	8.765	8.628	8.683	41,653,628	-0.02(-0.20%)
Jan 15, 2010	8.709	8.700	8.700	8.700	37,925,580	+0.02(+0.20%)
Jan 14, 2010	8.619	8.713	8.589	8.683	22,578,624	+0.06(+0.69%)
Jan 13, 2010	8.572	8.692	8.572	8.623	28,022,598	+0.04(+0.45%)
Jan 12, 2010	8.611	8.628	8.534	8.585	35,924,976	-0.05(-0.54%)
Jan 11, 2010	8.641	8.670	8.568	8.632	27,955,760	+0.06(+0.75%)
Jan 08, 2010	8.538	8.572	8.466	8.568	25,403,054	+0.02(+0.25%)
Jan 07, 2010	8.555	8.581	8.500	8.547	35,167,032	-0.01(-0.15%)
Jan 06, 2010	8.457	8.568	8.436	8.560	50,009,892	+0.12(+1.46%)
Jan 05, 2010	8.440	8.457	8.381	8.436	27,559,648	+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.