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

Altria Group (NY: MO )

44.27 -0.50 (-1.12%)
Streaming Delayed Price Updated: 2:41 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 (%)
Jun 30, 2010 8.627 8.734 8.588 8.644 14,334 +0.06(+0.65%)
Jun 29, 2010 8.614 8.739 8.562 8.588 84,007 +0.09(+1.07%)
Jun 25, 2010 8.497 8.527 8.424 8.497 66,036,220 +0.03(+0.41%)
Jun 24, 2010 8.510 8.571 8.450 8.463 695 -0.06(-0.76%)
Jun 23, 2010 8.566 8.596 8.502 8.527 32,211,732 -0.03(-0.40%)
Jun 22, 2010 8.648 8.691 8.532 8.562 40,817 -0.09(-1.05%)
Jun 21, 2010 8.700 8.726 8.627 8.652 29,389,180 +0.02(+0.20%)
Jun 18, 2010 8.635 8.661 8.605 8.635 33,781,664 +0.01(+0.15%)
Jun 17, 2010 8.540 8.631 8.523 8.622 4,045 +0.07(+0.81%)
Jun 16, 2010 8.532 8.588 8.519 8.553 25,350,516 -0.03(-0.40%)
Jun 15, 2010 8.493 8.592 8.454 8.588 695 +0.15(+1.74%)
Jun 14, 2010 8.734 8.734 8.441 8.441 71,734,440 -0.22(-2.54%)
Jun 11, 2010 8.583 8.670 8.489 8.661 52,247,320 +0.05(+0.55%)
Jun 10, 2010 8.605 8.673 8.584 8.614 74,944 +0.11(+1.35%)
Jun 09, 2010 8.597 8.635 8.482 8.499 94,859,632 -0.06(-0.74%)
Jun 08, 2010 8.448 8.592 8.402 8.563 8,020 +0.16(+1.92%)
Jun 07, 2010 8.546 8.571 8.402 8.402 59,960,932 -0.08(-0.97%)
Jun 04, 2010 8.484 8.677 8.465 8.484 71,369,056 -0.23(-2.65%)
Jun 03, 2010 8.715 8.732 8.648 8.715 35,170,268 +0.08(+0.88%)
Jun 02, 2010 8.584 8.648 8.546 8.639 54,381,160 +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.