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

Altria Group (NY: MO )

41.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
Sep 01, 2010 9.961 10.06 9.895 9.988 34,773,356 +0.15(+1.52%)
Aug 31, 2010 9.829 9.931 9.812 9.838 103,275 -0.11(-1.06%)
Aug 30, 2010 9.979 9.997 9.922 9.944 30,034,652 +0.02(+0.22%)
Aug 27, 2010 9.935 10.01 9.864 9.922 35,819,576 -0.04(-0.44%)
Aug 26, 2010 10.08 10.09 9.895 9.966 226 -0.11(-1.05%)
Aug 25, 2010 10.00 10.09 9.922 10.07 22,271,732 +0.03(+0.31%)
Aug 24, 2010 9.961 10.08 9.860 10.04 20,144 +0.02(+0.22%)
Aug 23, 2010 10.06 10.11 10.00 10.02 27,889,044 +0.01(+0.09%)
Aug 20, 2010 9.979 10.05 9.970 10.01 25,562,312 -0.02(-0.22%)
Aug 19, 2010 10.10 10.12 9.939 10.03 76,014 -0.07(-0.74%)
Aug 18, 2010 10.08 10.13 10.03 10.11 4,310 +0.00(+0.04%)
Aug 17, 2010 10.01 10.13 9.931 10.10 138,375 +0.14(+1.42%)
Aug 16, 2010 9.847 9.961 9.763 9.961 22,425,050 +0.11(+1.12%)
Aug 13, 2010 9.851 9.922 9.825 9.851 14,531,310 -0.04(-0.45%)
Aug 12, 2010 9.816 9.926 9.763 9.895 22,018,780 +0.00(+0.04%)
Aug 11, 2010 9.864 9.997 9.856 9.891 30,937,786 -0.06(-0.62%)
Aug 10, 2010 9.953 10.04 9.891 9.953 8,167 -0.00(-0.04%)
Aug 09, 2010 9.948 9.997 9.931 9.957 15,469,458 +0.02(+0.22%)
Aug 06, 2010 9.935 9.939 9.772 9.935 23,685,174 +0.09(+0.90%)
Aug 05, 2010 9.798 9.873 9.790 9.847 226 -0.00(-0.04%)
Aug 04, 2010 9.763 9.887 9.745 9.851 102,703 +0.10(+1.04%)
Aug 03, 2010 9.785 9.825 9.728 9.750 50,756 -0.06(-0.58%)
Aug 02, 2010 9.864 9.873 9.790 9.807 30,685,874 +0.04(+0.41%)
Jul 30, 2010 9.747 9.807 9.618 9.768 23,896,594 +0.06(+0.64%)
Jul 29, 2010 9.759 9.807 9.675 9.706 13,117 -0.02(-0.23%)
Jul 28, 2010 9.728 9.759 9.688 9.728 5,363 +0.01(+0.09%)
Jul 27, 2010 9.719 9.763 9.671 9.719 12,757 +0.03(+0.27%)
Jul 26, 2010 9.776 9.807 9.635 9.693 42,285,120 -0.06(-0.59%)
Jul 23, 2010 9.596 9.798 9.596 9.750 47,574,404 +0.12(+1.24%)
Jul 22, 2010 9.512 9.649 9.441 9.631 108,096 +0.19(+2.06%)
Jul 21, 2010 9.565 9.565 9.371 9.437 30,781,128 -0.05(-0.51%)
Jul 20, 2010 9.485 9.485 9.327 9.485 24,213,384 +0.06(+0.65%)
Jul 19, 2010 9.372 9.472 9.388 9.424 23,345,162 +0.05(+0.55%)
Jul 16, 2010 9.372 9.459 9.305 9.372 31,979,168 -0.09(-0.92%)
Jul 15, 2010 9.406 9.472 9.380 9.459 24,655,310 +0.05(+0.52%)
Jul 14, 2010 9.380 9.410 9.331 9.410 8,167 +0.00(+0.05%)
Jul 13, 2010 9.424 9.455 9.353 9.406 7,738 +0.02(+0.19%)
Jul 12, 2010 9.433 9.468 9.358 9.388 24,298,514 +0.00(+0.00%)
Jul 09, 2010 9.388 9.468 9.327 9.388 34,098,960 -0.01(-0.09%)
Jul 08, 2010 9.243 9.446 9.203 9.397 125,429 +0.19(+2.01%)
Jul 07, 2010 9.075 9.212 9.027 9.212 39,862,880 +0.16(+1.75%)
Jul 06, 2010 9.036 9.124 8.987 9.053 24,039 +0.10(+1.13%)
Jul 02, 2010 8.952 8.992 8.837 8.952 25,894,580 +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.