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

Altria Group (NY: MO )

42.20 +0.90 (+2.17%)
Streaming Delayed Price Updated: 1:59 PM EDT, Apr 19, 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 (%)
Feb 26, 2010 8.726 8.726 8.572 8.572 36,902,460 -0.12(-1.42%)
Feb 25, 2010 8.581 8.717 8.525 8.696 50,011,300 +0.06(+0.73%)
Feb 24, 2010 8.555 8.653 8.500 8.633 42,486,708 +0.12(+1.46%)
Feb 23, 2010 8.619 8.628 8.491 8.508 49,672,496 -0.13(-1.48%)
Feb 22, 2010 8.577 8.662 8.555 8.636 30,020,434 +0.05(+0.55%)
Feb 19, 2010 8.491 8.611 8.491 8.589 29,934,390 +0.07(+0.80%)
Feb 18, 2010 8.415 8.554 8.406 8.521 26,244,040 +0.09(+1.11%)
Feb 17, 2010 8.423 8.457 8.393 8.427 20,555,794 +0.02(+0.25%)
Feb 16, 2010 8.453 8.470 8.338 8.406 35,397,536 +0.04(+0.51%)
Feb 12, 2010 8.325 8.364 8.364 8.364 36,964,212 +0.01(+0.10%)
Feb 11, 2010 8.266 8.410 8.202 8.355 39,912,036 +0.10(+1.19%)
Feb 10, 2010 8.325 8.325 8.202 8.257 26,711,438 -0.03(-0.41%)
Feb 09, 2010 8.325 8.342 8.193 8.291 39,817,280 +0.03(+0.31%)
Feb 08, 2010 8.278 8.364 8.244 8.266 32,485,212 +0.01(+0.10%)
Feb 05, 2010 8.257 8.270 8.155 8.257 33,643,488 -0.02(-0.21%)
Feb 04, 2010 8.393 8.402 8.266 8.274 31,459,276 -0.15(-1.77%)
Feb 03, 2010 8.491 8.496 8.389 8.423 27,420,852 -0.07(-0.80%)
Feb 02, 2010 8.491 8.517 8.440 8.491 29,101,024 +0.05(+0.58%)
Feb 01, 2010 8.479 8.513 8.427 8.442 24,052,960 -0.02(-0.23%)
Jan 29, 2010 8.555 8.564 8.449 8.462 45,383,568 -0.06(-0.75%)
Jan 28, 2010 8.479 8.564 8.436 8.525 38,595,672 +0.01(+0.10%)
Jan 27, 2010 8.508 8.543 8.449 8.517 29,442,602 +0.01(+0.15%)
Jan 26, 2010 8.415 8.543 8.415 8.504 30,749,784 +0.02(+0.25%)
Jan 25, 2010 8.445 8.555 8.385 8.483 35,569,532 +0.09(+1.01%)
Jan 22, 2010 8.474 8.538 8.393 8.398 32,054,272 -0.08(-0.90%)
Jan 21, 2010 8.662 8.679 8.440 8.474 51,312,212 -0.19(-2.16%)
Jan 20, 2010 8.636 8.675 8.585 8.662 29,534,672 -0.02(-0.25%)
Jan 19, 2010 8.632 8.765 8.628 8.683 41,653,628 -0.02(-0.20%)
Jan 15, 2010 8.709 8.700 8.700 8.700 37,925,580 +0.02(+0.20%)
Jan 14, 2010 8.619 8.713 8.589 8.683 22,578,624 +0.06(+0.69%)
Jan 13, 2010 8.572 8.692 8.572 8.623 28,022,598 +0.04(+0.45%)
Jan 12, 2010 8.611 8.628 8.534 8.585 35,924,976 -0.05(-0.54%)
Jan 11, 2010 8.641 8.670 8.568 8.632 27,955,760 +0.06(+0.75%)
Jan 08, 2010 8.538 8.572 8.466 8.568 25,403,054 +0.02(+0.25%)
Jan 07, 2010 8.555 8.581 8.500 8.547 35,167,032 -0.01(-0.15%)
Jan 06, 2010 8.457 8.568 8.436 8.560 50,009,892 +0.12(+1.46%)
Jan 05, 2010 8.440 8.457 8.381 8.436 27,559,648 +0.00(+0.05%)
Jan 04, 2010 8.423 8.466 8.342 8.432 25,931,842 +0.07(+0.82%)
Dec 31, 2009 8.410 8.364 8.364 8.364 14,919,939 -0.08(-0.91%)
Dec 30, 2009 8.457 8.474 8.402 8.440 21,901,286 -0.02(-0.20%)
Dec 29, 2009 8.530 8.534 8.457 8.457 18,188,568 -0.06(-0.65%)
Dec 28, 2009 8.602 8.602 8.449 8.513 29,282,062 -0.17(-1.91%)
Dec 24, 2009 8.666 8.721 8.628 8.679 20,054,244 +0.09(+1.04%)
Dec 23, 2009 8.530 8.645 8.513 8.589 53,441,724 +0.12(+1.46%)
Dec 22, 2009 8.436 8.491 8.432 8.466 29,720,174 +0.05(+0.56%)
Dec 21, 2009 8.410 8.449 8.393 8.419 23,147,988 +0.05(+0.56%)
Dec 18, 2009 8.393 8.410 8.334 8.372 44,464,552 +0.03(+0.31%)
Dec 17, 2009 8.342 8.381 8.312 8.347 30,042,716 -0.02(-0.25%)
Dec 16, 2009 8.432 8.445 8.359 8.368 38,011,424 -0.03(-0.30%)
Dec 15, 2009 8.372 8.427 8.300 8.393 26,782,640 +0.01(+0.15%)
Dec 14, 2009 8.385 8.393 8.351 8.381 32,588,002 +0.06(+0.77%)
Dec 11, 2009 8.308 8.351 8.287 8.317 55,678,840 +0.03(+0.36%)
Dec 10, 2009 8.287 8.312 8.278 8.287 23,342,218 +0.03(+0.41%)
Dec 09, 2009 8.223 8.276 8.202 8.253 39,641,128 +0.05(+0.57%)
Dec 08, 2009 8.291 8.291 8.151 8.206 30,019,218 -0.05(-0.57%)
Dec 07, 2009 8.236 8.295 8.197 8.253 41,714,692 +0.02(+0.26%)
Dec 04, 2009 8.159 8.278 8.159 8.231 38,979,720 +0.08(+0.94%)
Dec 03, 2009 8.197 8.231 8.146 8.155 32,270,232 -0.01(-0.10%)
Dec 02, 2009 8.129 8.193 8.129 8.163 30,399,848 +0.04(+0.47%)
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.