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

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
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 (%)
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%)
Jan 04, 2010 8.423 8.466 8.342 8.432 25,931,842 +0.07(+0.82%)
Dec 31, 2009 8.410 8.364 8.364 8.364 14,919,939 -0.08(-0.91%)
Dec 30, 2009 8.457 8.474 8.402 8.440 21,901,286 -0.02(-0.20%)
Dec 29, 2009 8.530 8.534 8.457 8.457 18,188,568 -0.06(-0.65%)
Dec 28, 2009 8.602 8.602 8.449 8.513 29,282,062 -0.17(-1.91%)
Dec 24, 2009 8.666 8.721 8.628 8.679 20,054,244 +0.09(+1.04%)
Dec 23, 2009 8.530 8.645 8.513 8.589 53,441,724 +0.12(+1.46%)
Dec 22, 2009 8.436 8.491 8.432 8.466 29,720,174 +0.05(+0.56%)
Dec 21, 2009 8.410 8.449 8.393 8.419 23,147,988 +0.05(+0.56%)
Dec 18, 2009 8.393 8.410 8.334 8.372 44,464,552 +0.03(+0.31%)
Dec 17, 2009 8.342 8.381 8.312 8.347 30,042,716 -0.02(-0.25%)
Dec 16, 2009 8.432 8.445 8.359 8.368 38,011,424 -0.03(-0.30%)
Dec 15, 2009 8.372 8.427 8.300 8.393 26,782,640 +0.01(+0.15%)
Dec 14, 2009 8.385 8.393 8.351 8.381 32,588,002 +0.06(+0.77%)
Dec 11, 2009 8.308 8.351 8.287 8.317 55,678,840 +0.03(+0.36%)
Dec 10, 2009 8.287 8.312 8.278 8.287 23,342,218 +0.03(+0.41%)
Dec 09, 2009 8.223 8.276 8.202 8.253 39,641,128 +0.05(+0.57%)
Dec 08, 2009 8.291 8.291 8.151 8.206 30,019,218 -0.05(-0.57%)
Dec 07, 2009 8.236 8.295 8.197 8.253 41,714,692 +0.02(+0.26%)
Dec 04, 2009 8.159 8.278 8.159 8.231 38,979,720 +0.08(+0.94%)
Dec 03, 2009 8.197 8.231 8.146 8.155 32,270,232 -0.01(-0.10%)
Dec 02, 2009 8.129 8.193 8.129 8.163 30,399,848 +0.04(+0.47%)
Dec 01, 2009 8.078 8.168 8.057 8.125 29,728,252 +0.11(+1.38%)
Nov 30, 2009 8.138 8.138 7.989 8.014 41,523,520 -0.08(-1.00%)
Nov 27, 2009 8.095 8.202 8.014 8.095 32,005,906 -0.08(-0.99%)
Nov 25, 2009 8.249 8.266 8.146 8.176 32,888,642 -0.05(-0.57%)
Nov 24, 2009 8.180 8.274 8.125 8.223 46,688,168 +0.07(+0.89%)
Nov 23, 2009 8.151 8.189 8.116 8.151 56,712,500 +0.06(+0.79%)
Nov 20, 2009 8.163 8.168 8.044 8.087 46,737,000 -0.10(-1.20%)
Nov 19, 2009 8.231 8.249 8.142 8.185 31,341,688 -0.04(-0.47%)
Nov 18, 2009 8.206 8.270 8.189 8.223 28,226,502 +0.03(+0.31%)
Nov 17, 2009 8.206 8.253 8.176 8.197 27,155,920 -0.04(-0.52%)
Nov 16, 2009 8.270 8.300 8.223 8.240 35,958,620 +0.03(+0.42%)
Nov 13, 2009 8.104 8.223 8.095 8.206 34,348,600 +0.10(+1.26%)
Nov 12, 2009 8.082 8.163 8.074 8.104 26,988,390 +0.02(+0.26%)
Nov 11, 2009 8.193 8.202 8.057 8.082 36,242,032 -0.04(-0.52%)
Nov 10, 2009 8.044 8.180 8.023 8.125 40,139,792 +0.09(+1.06%)
Nov 09, 2009 8.023 8.065 7.959 8.040 46,586,456 +0.14(+1.78%)
Nov 06, 2009 7.916 7.929 7.844 7.899 45,248,364 -0.06(-0.80%)
Nov 05, 2009 7.916 7.980 7.869 7.963 41,268,212 +0.09(+1.19%)
Nov 04, 2009 7.865 7.946 7.831 7.869 36,648,140 +0.00(+0.05%)
Nov 03, 2009 7.784 7.869 7.742 7.865 35,659,572 +0.07(+0.87%)
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.