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 (%)
Aug 31, 2010 9.622 9.722 9.605 9.631 105,495 -0.10(-1.06%)
Aug 30, 2010 9.769 9.786 9.713 9.735 30,680,368 +0.02(+0.22%)
Aug 27, 2010 9.726 9.795 9.657 9.713 36,589,660 -0.04(-0.44%)
Aug 26, 2010 9.873 9.877 9.687 9.756 231 -0.10(-1.05%)
Aug 25, 2010 9.791 9.881 9.713 9.860 22,750,552 +0.03(+0.31%)
Aug 24, 2010 9.752 9.864 9.653 9.829 20,577 +0.02(+0.22%)
Aug 23, 2010 9.851 9.899 9.791 9.808 28,488,630 +0.01(+0.09%)
Aug 20, 2010 9.769 9.842 9.760 9.799 26,111,876 -0.02(-0.22%)
Aug 19, 2010 9.890 9.903 9.730 9.821 77,648 -0.07(-0.74%)
Aug 18, 2010 9.864 9.916 9.821 9.894 4,403 +0.00(+0.04%)
Aug 17, 2010 9.804 9.920 9.722 9.890 141,350 +0.14(+1.42%)
Aug 16, 2010 9.640 9.752 9.558 9.752 22,907,166 +0.11(+1.12%)
Aug 13, 2010 9.644 9.713 9.618 9.644 14,843,719 -0.04(-0.45%)
Aug 12, 2010 9.609 9.717 9.558 9.687 22,492,162 +0.00(+0.04%)
Aug 11, 2010 9.657 9.786 9.648 9.683 31,602,918 -0.06(-0.62%)
Aug 10, 2010 9.743 9.829 9.683 9.743 8,343 -0.00(-0.04%)
Aug 09, 2010 9.739 9.786 9.722 9.747 15,802,036 +0.02(+0.22%)
Aug 06, 2010 9.726 9.730 9.566 9.726 24,194,382 +0.09(+0.90%)
Aug 05, 2010 9.592 9.665 9.584 9.640 231 -0.00(-0.04%)
Aug 04, 2010 9.558 9.678 9.540 9.644 104,911 +0.10(+1.04%)
Aug 03, 2010 9.579 9.618 9.523 9.545 51,847 -0.06(-0.58%)
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.