Indicators

Altria Group (NY: MO )

44.90 +0.19 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.789	8.945	8.772	8.789	54,203,296	-0.11(-1.22%)
May 27, 2010	8.859	8.937	8.798	8.898	61,740,252	+0.16(+1.88%)
May 26, 2010	8.950	8.962	8.724	8.733	15,247	-0.10(-1.18%)
May 25, 2010	8.815	8.915	8.729	8.837	14,370	-0.19(-2.16%)
May 24, 2010	9.066	9.140	9.006	9.032	61,239,240	-0.07(-0.76%)
May 21, 2010	8.859	9.110	8.750	9.101	75,259,184	+0.15(+1.64%)
May 20, 2010	9.032	9.097	8.954	8.954	85,308	-0.28(-3.00%)
May 19, 2010	9.196	9.257	9.127	9.231	41,658,720	-0.03(-0.28%)
May 18, 2010	9.430	9.443	9.244	9.257	41,239	-0.14(-1.52%)
May 17, 2010	9.374	9.491	9.344	9.400	42,508,776	+0.04(+0.42%)
May 14, 2010	9.361	9.422	9.313	9.361	46,036,344	-0.01(-0.09%)
May 13, 2010	9.409	9.443	9.348	9.370	24,949,208	+0.00(+0.00%)
May 12, 2010	9.426	9.430	9.305	9.370	36,233,444	+0.02(+0.19%)
May 11, 2010	9.348	9.417	9.300	9.352	692	+0.00(+0.05%)
May 10, 2010	9.292	9.357	9.279	9.348	57,312,868	+0.36(+3.95%)
May 07, 2010	8.954	9.027	8.820	8.993	58,962,376	+0.44(+5.11%)
May 06, 2010	8.555	9.183	8.317	8.555	42,446	-0.70(-7.58%)
May 05, 2010	9.222	9.270	9.144	9.257	29,737,568	+0.05(+0.52%)
May 04, 2010	9.222	9.270	9.183	9.209	18,883	-0.06(-0.65%)

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.