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

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 26, 2010 8.536 8.536 8.386 8.386 37,724,668 -0.12(-1.42%)
Feb 25, 2010 8.394 8.527 8.340 8.506 51,125,580 +0.06(+0.73%)
Feb 24, 2010 8.369 8.465 8.315 8.445 43,433,332 +0.12(+1.46%)
Feb 23, 2010 8.431 8.440 8.306 8.323 50,779,224 -0.13(-1.48%)
Feb 22, 2010 8.390 8.473 8.369 8.448 30,689,304 +0.05(+0.55%)
Feb 19, 2010 8.306 8.423 8.306 8.402 30,601,344 +0.07(+0.80%)
Feb 18, 2010 8.231 8.368 8.223 8.335 26,828,770 +0.09(+1.11%)
Feb 17, 2010 8.240 8.273 8.210 8.244 21,013,788 +0.02(+0.25%)
Feb 16, 2010 8.269 8.285 8.156 8.223 36,186,212 +0.04(+0.51%)
Feb 12, 2010 8.144 8.181 8.181 8.181 37,787,796 +0.01(+0.10%)
Feb 11, 2010 8.085 8.227 8.023 8.173 40,801,300 +0.10(+1.19%)
Feb 10, 2010 8.144 8.144 8.023 8.077 27,306,582 -0.03(-0.41%)
Feb 09, 2010 8.144 8.160 8.015 8.110 40,704,432 +0.03(+0.31%)
Feb 08, 2010 8.098 8.181 8.065 8.085 33,208,998 +0.01(+0.10%)
Feb 05, 2010 8.077 8.090 7.977 8.077 34,393,080 -0.02(-0.21%)
Feb 04, 2010 8.210 8.219 8.085 8.094 32,160,204 -0.15(-1.77%)
Feb 03, 2010 8.306 8.310 8.206 8.240 28,031,802 -0.07(-0.80%)
Feb 02, 2010 8.306 8.331 8.256 8.306 29,749,410 +0.05(+0.58%)
Feb 01, 2010 8.294 8.327 8.244 8.258 24,588,872 -0.02(-0.23%)
Jan 29, 2010 8.369 8.377 8.265 8.277 46,394,736 -0.06(-0.75%)
Jan 28, 2010 8.294 8.377 8.252 8.340 39,455,604 +0.01(+0.10%)
Jan 27, 2010 8.323 8.356 8.265 8.331 30,098,600 +0.01(+0.15%)
Jan 26, 2010 8.231 8.356 8.231 8.319 31,434,906 +0.02(+0.25%)
Jan 25, 2010 8.260 8.369 8.202 8.298 36,362,040 +0.08(+1.01%)
Jan 22, 2010 8.290 8.352 8.210 8.215 32,768,458 -0.08(-0.90%)
Jan 21, 2010 8.473 8.490 8.256 8.290 52,455,472 -0.18(-2.16%)
Jan 20, 2010 8.448 8.486 8.398 8.473 30,192,720 -0.02(-0.25%)
Jan 19, 2010 8.444 8.574 8.440 8.494 42,581,692 -0.02(-0.20%)
Jan 15, 2010 8.519 8.511 8.511 8.511 38,770,580 +0.02(+0.20%)
Jan 14, 2010 8.431 8.523 8.402 8.494 23,081,686 +0.06(+0.69%)
Jan 13, 2010 8.386 8.502 8.386 8.436 28,646,956 +0.04(+0.45%)
Jan 12, 2010 8.423 8.440 8.348 8.398 36,725,400 -0.05(-0.54%)
Jan 11, 2010 8.452 8.481 8.381 8.444 28,578,630 +0.06(+0.75%)
Jan 08, 2010 8.352 8.386 8.281 8.381 25,969,048 +0.02(+0.25%)
Jan 07, 2010 8.369 8.394 8.315 8.361 35,950,572 -0.01(-0.15%)
Jan 06, 2010 8.273 8.381 8.252 8.373 51,124,140 +0.12(+1.46%)
Jan 05, 2010 8.256 8.273 8.198 8.252 28,173,692 +0.00(+0.05%)
Jan 04, 2010 8.240 8.281 8.160 8.248 26,509,618 +0.07(+0.82%)
Dec 31, 2009 8.227 8.181 8.181 8.181 15,252,362 -0.08(-0.91%)
Dec 30, 2009 8.273 8.290 8.219 8.256 22,389,258 -0.02(-0.20%)
Dec 29, 2009 8.344 8.348 8.273 8.273 18,593,820 -0.05(-0.65%)
Dec 28, 2009 8.415 8.415 8.265 8.327 29,934,482 -0.16(-1.91%)
Dec 24, 2009 8.477 8.531 8.440 8.490 20,501,062 +0.09(+1.04%)
Dec 23, 2009 8.344 8.456 8.327 8.402 54,632,432 +0.12(+1.46%)
Dec 22, 2009 8.252 8.306 8.248 8.281 30,382,354 +0.05(+0.56%)
Dec 21, 2009 8.227 8.265 8.210 8.235 23,663,738 +0.05(+0.56%)
Dec 18, 2009 8.210 8.227 8.152 8.190 45,455,244 +0.03(+0.31%)
Dec 17, 2009 8.160 8.198 8.131 8.165 30,712,084 -0.02(-0.25%)
Dec 16, 2009 8.248 8.260 8.177 8.185 38,858,336 -0.02(-0.30%)
Dec 15, 2009 8.190 8.244 8.119 8.210 27,379,370 +0.01(+0.15%)
Dec 14, 2009 8.202 8.210 8.169 8.198 33,314,080 +0.06(+0.77%)
Dec 11, 2009 8.127 8.169 8.106 8.135 56,919,396 +0.03(+0.36%)
Dec 10, 2009 8.106 8.131 8.098 8.106 23,862,296 +0.03(+0.41%)
Dec 09, 2009 8.044 8.096 8.023 8.073 40,524,352 +0.05(+0.57%)
Dec 08, 2009 8.110 8.110 7.973 8.027 30,688,062 -0.05(-0.57%)
Dec 07, 2009 8.056 8.115 8.019 8.073 42,644,116 +0.02(+0.26%)
Dec 04, 2009 7.981 8.098 7.981 8.052 39,848,212 +0.08(+0.94%)
Dec 03, 2009 8.019 8.052 7.969 7.977 32,989,230 -0.01(-0.10%)
Dec 02, 2009 7.952 8.015 7.952 7.985 31,077,174 +0.04(+0.47%)
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.