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

Altria Group (NY: MO )

43.54 +0.62 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2011 12.03 12.05 11.98 12.02 19,499,420 -0.04(-0.31%)
Mar 30, 2011 12.05 12.13 12.02 12.06 21,095,936 +0.06(+0.54%)
Mar 29, 2011 12.02 12.04 11.95 11.99 18,289,672 -0.04(-0.31%)
Mar 28, 2011 11.99 12.09 11.96 12.03 41,460,532 +0.11(+0.89%)
Mar 25, 2011 11.99 12.02 11.91 11.92 19,284,802 -0.05(-0.42%)
Mar 24, 2011 11.84 11.99 11.81 11.97 29,094,496 +0.15(+1.25%)
Mar 23, 2011 11.73 11.84 11.70 11.83 19,880,180 +0.08(+0.71%)
Mar 22, 2011 11.62 11.81 11.61 11.74 26,601,436 +0.13(+1.11%)
Mar 21, 2011 11.60 11.65 11.58 11.61 22,657,276 +0.16(+1.41%)
Mar 18, 2011 11.41 11.49 11.32 11.45 33,031,362 +0.17(+1.47%)
Mar 17, 2011 11.35 11.44 11.27 11.29 25,767,788 +0.07(+0.62%)
Mar 16, 2011 11.35 11.41 11.17 11.22 31,740,064 -0.19(-1.70%)
Mar 15, 2011 11.36 11.43 11.35 11.41 23,680,162 -0.13(-1.12%)
Mar 14, 2011 11.50 11.64 11.50 11.54 18,648,042 -0.03(-0.24%)
Mar 11, 2011 11.55 11.62 11.50 11.57 29,992,238 -0.10(-0.83%)
Mar 10, 2011 11.70 11.75 11.66 11.66 23,691,148 -0.08(-0.66%)
Mar 09, 2011 11.65 11.75 11.64 11.74 17,677,086 +0.07(+0.59%)
Mar 08, 2011 11.56 11.70 11.56 11.67 17,392,962 +0.13(+1.10%)
Mar 07, 2011 11.59 11.64 11.54 11.55 72,212,816 +0.03(+0.24%)
Mar 04, 2011 11.55 11.59 11.44 11.52 73,851,072 -0.05(-0.47%)
Mar 03, 2011 11.47 11.61 11.44 11.57 83,221,848 +0.18(+1.56%)
Mar 02, 2011 11.47 11.52 11.37 11.40 29,597,636 -0.03(-0.28%)
Mar 01, 2011 11.59 11.69 11.42 11.43 26,351,674 -0.11(-0.99%)
Feb 28, 2011 11.36 11.56 11.33 11.54 33,603,216 +0.20(+1.72%)
Feb 25, 2011 11.24 11.35 11.24 11.35 19,387,658 +0.10(+0.93%)
Feb 24, 2011 11.19 11.26 11.16 11.24 20,177,246 +0.00(+0.00%)
Feb 23, 2011 11.25 11.31 11.22 11.24 28,354,236 -0.01(-0.12%)
Feb 22, 2011 11.21 11.34 11.19 11.25 23,382,274 -0.02(-0.20%)
Feb 18, 2011 11.25 11.29 11.19 11.28 18,838,824 +0.03(+0.24%)
Feb 17, 2011 11.13 11.25 11.11 11.25 31,721,694 +0.11(+1.02%)
Feb 16, 2011 11.15 11.18 11.08 11.14 22,791,362 +0.00(+0.00%)
Feb 15, 2011 11.10 11.15 11.06 11.14 17,137,308 -0.00(-0.04%)
Feb 14, 2011 11.14 11.14 11.04 11.14 18,800,516 +0.02(+0.20%)
Feb 11, 2011 10.95 11.14 10.92 11.12 23,451,456 +0.16(+1.45%)
Feb 10, 2011 10.97 11.01 10.94 10.96 19,200,146 -0.03(-0.25%)
Feb 09, 2011 10.98 11.00 10.94 10.99 17,293,314 +0.01(+0.08%)
Feb 08, 2011 10.96 10.98 10.90 10.98 20,287,922 +0.03(+0.29%)
Feb 07, 2011 10.96 10.96 10.87 10.95 41,106,636 +0.03(+0.25%)
Feb 04, 2011 10.98 10.98 10.83 10.92 20,879,350 -0.02(-0.21%)
Feb 03, 2011 10.78 10.95 10.71 10.94 34,295,204 +0.17(+1.56%)
Feb 02, 2011 10.72 10.82 10.71 10.77 25,791,966 +0.05(+0.42%)
Feb 01, 2011 10.76 10.79 10.68 10.73 35,661,272 +0.03(+0.30%)
Jan 31, 2011 10.82 10.82 10.62 10.70 35,785,040 -0.13(-1.18%)
Jan 28, 2011 10.89 10.95 10.82 10.82 27,529,542 -0.06(-0.54%)
Jan 27, 2011 11.05 11.08 10.86 10.88 32,694,820 -0.16(-1.42%)
Jan 26, 2011 11.06 11.11 11.03 11.04 23,764,016 -0.01(-0.10%)
Jan 25, 2011 11.08 11.13 11.00 11.05 23,704,056 -0.06(-0.53%)
Jan 24, 2011 10.96 11.11 10.94 11.11 29,688,192 +0.15(+1.37%)
Jan 21, 2011 11.00 11.02 10.92 10.96 51,034,104 +0.02(+0.21%)
Jan 20, 2011 10.92 11.00 10.90 10.94 22,063,894 +0.02(+0.21%)
Jan 19, 2011 10.96 10.98 10.90 10.91 20,441,378 -0.04(-0.37%)
Jan 18, 2011 10.92 11.02 10.92 10.95 27,904,276 -0.04(-0.33%)
Jan 14, 2011 10.96 11.01 10.92 10.99 17,849,914 +0.02(+0.17%)
Jan 13, 2011 10.94 10.99 10.90 10.97 16,891,772 +0.03(+0.25%)
Jan 12, 2011 10.94 10.99 10.88 10.95 29,916,936 -0.00(-0.04%)
Jan 11, 2011 11.08 11.08 10.94 10.95 27,796,474 -0.08(-0.70%)
Jan 10, 2011 11.17 11.18 11.00 11.03 34,375,684 -0.07(-0.62%)
Jan 07, 2011 11.20 11.23 11.09 11.10 26,106,124 -0.11(-0.97%)
Jan 06, 2011 11.17 11.22 11.13 11.20 23,230,546 +0.07(+0.60%)
Jan 05, 2011 11.11 11.15 11.05 11.14 28,145,776 +0.04(+0.37%)
Jan 04, 2011 11.13 11.14 10.98 11.10 27,712,216 -0.03(-0.29%)
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.