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

Altria Group (NY: MO )

45.75 +0.98 (+2.19%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2010 8.999 9.105 8.978 8.982 33,544,168 +0.00(+0.05%)
Apr 29, 2010 8.936 9.029 8.932 8.978 24,310,256 +0.07(+0.76%)
Apr 28, 2010 8.936 8.946 8.864 8.910 35,293,548 +0.04(+0.48%)
Apr 27, 2010 9.008 9.008 8.864 8.868 664,902 -0.14(-1.55%)
Apr 26, 2010 9.067 9.088 8.974 9.008 40,544,816 -0.05(-0.51%)
Apr 23, 2010 9.033 9.067 8.953 9.055 23,928,764 +0.03(+0.38%)
Apr 22, 2010 9.071 9.097 8.987 9.021 29,693,774 -0.08(-0.84%)
Apr 21, 2010 9.029 9.161 9.006 9.097 404,698 +0.12(+1.37%)
Apr 20, 2010 8.902 8.987 8.881 8.974 209,044 +0.10(+1.15%)
Apr 19, 2010 8.817 8.872 8.817 8.872 20,445,386 +0.03(+0.29%)
Apr 16, 2010 8.910 8.968 8.796 8.847 37,582,456 -0.10(-1.09%)
Apr 15, 2010 8.936 8.953 8.902 8.944 19,562,942 -0.03(-0.28%)
Apr 14, 2010 8.944 8.970 8.889 8.970 31,119,116 +0.03(+0.28%)
Apr 13, 2010 8.923 8.966 8.851 8.944 22,947,926 +0.00(+0.00%)
Apr 12, 2010 8.885 8.987 8.876 8.944 24,936,348 +0.07(+0.81%)
Apr 09, 2010 8.881 8.885 8.775 8.872 20,570,704 +0.11(+1.21%)
Apr 08, 2010 8.766 8.813 8.749 8.766 30,887,028 -0.05(-0.53%)
Apr 07, 2010 8.915 8.915 8.762 8.813 30,599,978 -0.08(-0.91%)
Apr 06, 2010 8.872 8.915 8.860 8.893 24,618,514 +0.03(+0.33%)
Apr 05, 2010 8.855 8.889 8.834 8.864 21,268,466 +0.03(+0.38%)
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.