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

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
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 (%)
Jun 30, 2010 8.815 8.926 8.776 8.833 14,027 +0.06(+0.65%)
Jun 29, 2010 8.802 8.930 8.749 8.776 82,208 +0.09(+1.07%)
Jun 25, 2010 8.683 8.714 8.608 8.683 64,621,672 +0.04(+0.41%)
Jun 24, 2010 8.696 8.758 8.635 8.648 680 -0.07(-0.76%)
Jun 23, 2010 8.754 8.785 8.688 8.714 31,521,732 -0.04(-0.40%)
Jun 22, 2010 8.837 8.882 8.718 8.749 39,943 -0.09(-1.05%)
Jun 21, 2010 8.890 8.917 8.815 8.842 28,759,642 +0.02(+0.20%)
Jun 18, 2010 8.824 8.851 8.793 8.824 33,058,034 +0.01(+0.15%)
Jun 17, 2010 8.727 8.820 8.710 8.811 3,958 +0.07(+0.81%)
Jun 16, 2010 8.718 8.776 8.705 8.741 24,807,488 -0.04(-0.40%)
Jun 15, 2010 8.679 8.780 8.639 8.776 680 +0.15(+1.74%)
Jun 14, 2010 8.926 8.926 8.626 8.626 70,197,840 -0.22(-2.54%)
Jun 11, 2010 8.771 8.860 8.674 8.851 51,128,144 +0.05(+0.55%)
Jun 10, 2010 8.794 8.863 8.772 8.802 73,339 +0.12(+1.35%)
Jun 09, 2010 8.785 8.824 8.668 8.685 92,827,664 -0.06(-0.74%)
Jun 08, 2010 8.633 8.781 8.586 8.750 7,848 +0.16(+1.92%)
Jun 07, 2010 8.733 8.759 8.586 8.586 58,676,520 -0.08(-0.97%)
Jun 04, 2010 8.670 8.867 8.651 8.670 69,840,272 -0.24(-2.65%)
Jun 03, 2010 8.906 8.924 8.837 8.906 34,416,896 +0.08(+0.88%)
Jun 02, 2010 8.772 8.837 8.733 8.828 53,216,276 +0.11(+1.29%)
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.