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

Altria Group (NY: MO )

45.04 +0.14 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Aug 31, 2010 9.833 9.934 9.815 9.842 103,236 -0.11(-1.06%)
Aug 30, 2010 9.983 10.00 9.926 9.948 30,023,170 +0.02(+0.22%)
Aug 27, 2010 9.939 10.01 9.868 9.926 35,805,884 -0.04(-0.44%)
Aug 26, 2010 10.09 10.09 9.899 9.970 226 -0.11(-1.05%)
Aug 25, 2010 10.00 10.10 9.926 10.08 22,263,218 +0.03(+0.31%)
Aug 24, 2010 9.965 10.08 9.864 10.04 20,136 +0.02(+0.22%)
Aug 23, 2010 10.07 10.12 10.00 10.02 27,878,382 +0.01(+0.09%)
Aug 20, 2010 9.983 10.06 9.974 10.01 25,552,540 -0.02(-0.22%)
Aug 19, 2010 10.11 10.12 9.943 10.04 75,985 -0.07(-0.74%)
Aug 18, 2010 10.08 10.13 10.04 10.11 4,308 +0.00(+0.04%)
Aug 17, 2010 10.02 10.14 9.934 10.11 138,322 +0.14(+1.42%)
Aug 16, 2010 9.851 9.965 9.767 9.965 22,416,476 +0.11(+1.12%)
Aug 13, 2010 9.855 9.926 9.829 9.855 14,525,755 -0.04(-0.45%)
Aug 12, 2010 9.820 9.930 9.767 9.899 22,010,362 +0.00(+0.04%)
Aug 11, 2010 9.868 10.00 9.859 9.895 30,925,960 -0.06(-0.62%)
Aug 10, 2010 9.956 10.04 9.895 9.956 8,164 -0.00(-0.04%)
Aug 09, 2010 9.952 10.00 9.934 9.961 15,463,544 +0.02(+0.22%)
Aug 06, 2010 9.939 9.943 9.776 9.939 23,676,120 +0.09(+0.90%)
Aug 05, 2010 9.802 9.877 9.793 9.851 226 -0.00(-0.04%)
Aug 04, 2010 9.767 9.890 9.749 9.855 102,664 +0.10(+1.04%)
Aug 03, 2010 9.789 9.829 9.732 9.754 50,737 -0.06(-0.58%)
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.