Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 11.08 11.14 11.06 11.14 27,461,928 +0.03(+0.31%)
Oct 28, 2010 11.12 11.13 11.04 11.11 21,177,160 +0.10(+0.92%)
Oct 27, 2010 11.01 11.01 10.91 11.01 21,857,276 +0.01(+0.12%)
Oct 25, 2010 10.96 11.06 10.95 10.99 27,613,976 +0.07(+0.64%)
Oct 22, 2010 10.94 10.95 10.90 10.92 17,414,508 -0.01(-0.12%)
Oct 21, 2010 10.93 10.96 10.90 10.94 24,366,774 +0.01(+0.12%)
Oct 20, 2010 10.88 10.94 10.82 10.92 29,758,462 +0.07(+0.69%)
Oct 19, 2010 10.89 10.92 10.79 10.85 27,681,056 -0.07(-0.60%)
Oct 18, 2010 10.91 10.94 10.89 10.91 25,202,154 +0.01(+0.08%)
Oct 15, 2010 10.91 10.96 10.88 10.91 47,144,964 +0.04(+0.32%)
Oct 14, 2010 10.81 10.89 10.80 10.87 18,640,880 +0.08(+0.73%)
Oct 13, 2010 10.81 10.87 10.78 10.79 25,551,812 +0.04(+0.33%)
Oct 12, 2010 10.70 10.79 10.66 10.76 28,648,334 +0.08(+0.78%)
Oct 11, 2010 10.73 10.75 10.64 10.67 21,587,034 -0.07(-0.65%)
Oct 08, 2010 10.74 10.85 10.73 10.74 23,087,726 -0.03(-0.24%)
Oct 07, 2010 10.76 10.83 10.74 10.77 1,597 +0.06(+0.57%)
Oct 06, 2010 10.64 10.75 10.64 10.71 33,060,826 +0.08(+0.74%)
Oct 05, 2010 10.52 10.66 10.50 10.63 151,707 +0.18(+1.76%)
Oct 04, 2010 10.42 10.50 10.41 10.45 19,285,680 +0.02(+0.21%)
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.