Altria Group (NY: MO )

43.62 -0.04 (-0.09%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 9.833 9.934 9.815 9.842 103,236 -0.11(-1.06%)
Aug 30, 2010 9.983 10.00 9.926 9.948 30,023,170 +0.02(+0.22%)
Aug 27, 2010 9.939 10.01 9.868 9.926 35,805,884 -0.04(-0.44%)
Aug 26, 2010 10.09 10.09 9.899 9.970 226 -0.11(-1.05%)
Aug 25, 2010 10.00 10.10 9.926 10.08 22,263,218 +0.03(+0.31%)
Aug 24, 2010 9.965 10.08 9.864 10.04 20,136 +0.02(+0.22%)
Aug 23, 2010 10.07 10.12 10.00 10.02 27,878,382 +0.01(+0.09%)
Aug 20, 2010 9.983 10.06 9.974 10.01 25,552,540 -0.02(-0.22%)
Aug 19, 2010 10.11 10.12 9.943 10.04 75,985 -0.07(-0.74%)
Aug 18, 2010 10.08 10.13 10.04 10.11 4,308 +0.00(+0.04%)
Aug 17, 2010 10.02 10.14 9.934 10.11 138,322 +0.14(+1.42%)
Aug 16, 2010 9.851 9.965 9.767 9.965 22,416,476 +0.11(+1.12%)
Aug 13, 2010 9.855 9.926 9.829 9.855 14,525,755 -0.04(-0.45%)
Aug 12, 2010 9.820 9.930 9.767 9.899 22,010,362 +0.00(+0.04%)
Aug 11, 2010 9.868 10.00 9.859 9.895 30,925,960 -0.06(-0.62%)
Aug 10, 2010 9.956 10.04 9.895 9.956 8,164 -0.00(-0.04%)
Aug 09, 2010 9.952 10.00 9.934 9.961 15,463,544 +0.02(+0.22%)
Aug 06, 2010 9.939 9.943 9.776 9.939 23,676,120 +0.09(+0.90%)
Aug 05, 2010 9.802 9.877 9.793 9.851 226 -0.00(-0.04%)
Aug 04, 2010 9.767 9.890 9.749 9.855 102,664 +0.10(+1.04%)
Aug 03, 2010 9.789 9.829 9.732 9.754 50,737 -0.06(-0.58%)
Aug 02, 2010 9.868 9.877 9.793 9.811 30,674,142 +0.04(+0.41%)
Jul 30, 2010 9.751 9.811 9.621 9.771 23,887,460 +0.06(+0.64%)
Jul 29, 2010 9.762 9.811 9.679 9.710 13,112 -0.02(-0.23%)
Jul 28, 2010 9.732 9.762 9.692 9.732 5,361 +0.01(+0.09%)
Jul 27, 2010 9.723 9.767 9.674 9.723 12,752 +0.03(+0.27%)
Jul 26, 2010 9.780 9.811 9.639 9.696 42,268,956 -0.06(-0.59%)
Jul 23, 2010 9.599 9.802 9.599 9.754 47,556,220 +0.12(+1.24%)
Jul 22, 2010 9.515 9.652 9.445 9.635 108,055 +0.19(+2.06%)
Jul 21, 2010 9.568 9.568 9.374 9.441 30,769,362 -0.05(-0.51%)
Jul 20, 2010 9.489 9.489 9.330 9.489 24,204,128 +0.06(+0.65%)
Jul 19, 2010 9.376 9.476 9.392 9.427 23,336,238 +0.05(+0.55%)
Jul 16, 2010 9.376 9.463 9.308 9.376 31,966,944 -0.09(-0.92%)
Jul 15, 2010 9.410 9.476 9.383 9.463 24,645,884 +0.05(+0.52%)
Jul 14, 2010 9.383 9.414 9.335 9.414 8,164 +0.00(+0.05%)
Jul 13, 2010 9.427 9.458 9.357 9.410 7,735 +0.02(+0.19%)
Jul 12, 2010 9.436 9.471 9.361 9.392 24,289,226 +0.00(+0.00%)
Jul 09, 2010 9.392 9.471 9.330 9.392 34,085,924 -0.01(-0.09%)
Jul 08, 2010 9.247 9.449 9.207 9.401 125,382 +0.19(+2.01%)
Jul 07, 2010 9.079 9.216 9.030 9.216 39,847,640 +0.16(+1.75%)
Jul 06, 2010 9.039 9.127 8.991 9.057 24,030 +0.10(+1.13%)
Jul 02, 2010 8.956 8.995 8.841 8.956 25,884,682 +0.03(+0.35%)
Jul 01, 2010 8.885 8.938 8.770 8.925 40,515,068 +0.09(+1.00%)
Jun 30, 2010 8.819 8.929 8.779 8.836 14,022 +0.06(+0.65%)
Jun 29, 2010 8.806 8.933 8.753 8.779 82,176 +0.09(+1.07%)
Jun 25, 2010 8.687 8.717 8.612 8.687 64,596,968 +0.04(+0.41%)
Jun 24, 2010 8.700 8.761 8.638 8.651 680 -0.07(-0.76%)
Jun 23, 2010 8.757 8.788 8.691 8.717 31,509,682 -0.04(-0.40%)
Jun 22, 2010 8.841 8.885 8.722 8.753 39,928 -0.09(-1.05%)
Jun 21, 2010 8.894 8.920 8.819 8.845 28,748,646 +0.02(+0.20%)
Jun 18, 2010 8.828 8.854 8.797 8.828 33,045,398 +0.01(+0.15%)
Jun 17, 2010 8.731 8.823 8.713 8.814 3,957 +0.07(+0.81%)
Jun 16, 2010 8.722 8.779 8.709 8.744 24,798,004 -0.04(-0.40%)
Jun 15, 2010 8.682 8.784 8.642 8.779 680 +0.15(+1.74%)
Jun 14, 2010 8.929 8.929 8.629 8.629 70,171,000 -0.22(-2.54%)
Jun 11, 2010 8.775 8.863 8.678 8.854 51,108,600 +0.05(+0.55%)
Jun 10, 2010 8.797 8.866 8.775 8.806 73,310 +0.12(+1.35%)
Jun 09, 2010 8.788 8.827 8.671 8.689 92,792,176 -0.06(-0.74%)
Jun 08, 2010 8.637 8.784 8.589 8.754 7,845 +0.16(+1.92%)
Jun 07, 2010 8.736 8.762 8.589 8.589 58,654,088 -0.08(-0.97%)
Jun 04, 2010 8.673 8.871 8.654 8.673 69,813,576 -0.24(-2.65%)
Jun 03, 2010 8.910 8.927 8.840 8.910 34,403,736 +0.08(+0.88%)
Jun 02, 2010 8.775 8.840 8.736 8.832 53,195,928 +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.