Breaking News Bar

Business News and Information

Altria Group (NY: MO )

42.64 USD -0.84 (-1.93%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 22.30 22.53 22.26 22.32 45,521 -0.24(-1.06%)
Aug 30, 2010 22.64 22.68 22.51 22.56 13,238,430 +0.05(+0.22%)
Aug 27, 2010 22.54 22.70 22.38 22.51 15,788,262 -0.10(-0.44%)
Aug 26, 2010 22.88 22.89 22.45 22.61 100 -0.24(-1.05%)
Aug 25, 2010 22.69 22.90 22.51 22.85 9,816,753 +0.07(+0.31%)
Aug 24, 2010 22.60 22.86 22.37 22.78 8,879 +0.05(+0.22%)
Aug 23, 2010 22.83 22.94 22.69 22.73 12,292,706 +0.02(+0.09%)
Aug 20, 2010 22.64 22.81 22.62 22.71 11,267,148 -0.05(-0.22%)
Aug 19, 2010 22.92 22.95 22.55 22.76 33,505 -0.17(-0.74%)
Aug 18, 2010 22.86 22.98 22.76 22.93 1,900 +0.01(+0.04%)
Aug 17, 2010 22.72 22.99 22.53 22.92 60,992 +0.32(+1.42%)
Aug 16, 2010 22.34 22.60 22.15 22.60 9,884,331 +0.25(+1.12%)
Aug 13, 2010 22.35 22.51 22.29 22.35 6,404,993 -0.10(-0.45%)
Aug 12, 2010 22.27 22.52 22.15 22.45 9,705,259 +0.01(+0.04%)
Aug 11, 2010 22.38 22.68 22.36 22.44 13,636,506 -0.14(-0.62%)
Aug 10, 2010 22.58 22.78 22.44 22.58 3,600 -0.01(-0.04%)
Aug 09, 2010 22.57 22.68 22.53 22.59 6,818,502 +0.05(+0.22%)
Aug 06, 2010 22.54 22.55 22.17 22.54 10,439,759 +0.20(+0.90%)
Aug 05, 2010 22.23 22.40 22.21 22.34 100 -0.01(-0.04%)
Aug 04, 2010 22.15 22.43 22.11 22.35 45,269 +0.23(+1.04%)
Aug 03, 2010 22.20 22.29 22.07 22.12 22,372 -0.13(-0.58%)
Aug 02, 2010 22.38 22.40 22.21 22.25 13,525,470 +0.09(+0.41%)
Jul 30, 2010 22.11 22.25 21.82 22.16 10,532,947 +0.14(+0.64%)
Jul 29, 2010 22.14 22.25 21.95 22.02 5,782 -0.05(-0.23%)
Jul 28, 2010 22.07 22.14 21.98 22.07 2,364 +0.02(+0.09%)
Jul 27, 2010 22.05 22.15 21.94 22.05 5,623 +0.06(+0.27%)
Jul 26, 2010 22.18 22.25 21.86 21.99 18,638,093 -0.13(-0.59%)
Jul 23, 2010 21.77 22.23 21.77 22.12 20,969,461 +0.27(+1.24%)
Jul 22, 2010 21.58 21.89 21.42 21.85 47,646 +0.44(+2.06%)
Jul 21, 2010 21.70 21.70 21.26 21.41 13,567,456 -0.11(-0.51%)
Jul 20, 2010 21.52 21.52 21.16 21.52 10,672,579 +0.14(+0.65%)
Jul 19, 2010 21.26 21.49 21.30 21.38 10,289,891 +0.12(+0.55%)
Jul 16, 2010 21.26 21.46 21.11 21.26 14,095,518 -0.20(-0.92%)
Jul 15, 2010 21.34 21.49 21.28 21.46 10,867,367 +0.11(+0.52%)
Jul 14, 2010 21.28 21.35 21.17 21.35 3,600 +0.01(+0.05%)
Jul 13, 2010 21.38 21.45 21.22 21.34 3,411 +0.04(+0.19%)
Jul 12, 2010 21.40 21.48 21.23 21.30 10,710,102 +0.00(+0.00%)
Jul 09, 2010 21.30 21.48 21.16 21.30 15,029,863 -0.02(-0.09%)
Jul 08, 2010 20.97 21.43 20.88 21.32 55,286 +0.42(+2.01%)
Jul 07, 2010 20.59 20.90 20.48 20.90 17,570,437 +0.36(+1.75%)
Jul 06, 2010 20.50 20.70 20.39 20.54 10,596 +0.23(+1.13%)
Jul 02, 2010 20.31 20.40 20.05 20.31 11,413,603 +0.07(+0.35%)
Jul 01, 2010 20.15 20.27 19.89 20.24 17,864,733 +0.20(+1.00%)
Jun 30, 2010 20.00 20.25 19.91 20.04 6,183 +0.13(+0.65%)
Jun 29, 2010 19.97 20.26 19.85 19.91 36,235 +0.21(+1.07%)
Jun 25, 2010 19.70 19.77 19.53 19.70 28,483,416 +0.08(+0.41%)
Jun 24, 2010 19.73 19.87 19.59 19.62 300 -0.15(-0.76%)
Jun 23, 2010 19.86 19.93 19.71 19.77 13,893,893 -0.08(-0.40%)
Jun 22, 2010 20.05 20.15 19.78 19.85 17,606 -0.21(-1.05%)
Jun 21, 2010 20.17 20.23 20.00 20.06 12,676,441 +0.04(+0.20%)
Jun 18, 2010 20.02 20.08 19.95 20.02 14,571,052 +0.03(+0.15%)
Jun 17, 2010 19.80 20.01 19.76 19.99 1,745 +0.16(+0.81%)
Jun 16, 2010 19.78 19.91 19.75 19.83 10,934,443 -0.08(-0.40%)
Jun 15, 2010 19.69 19.92 19.60 19.91 300 +0.34(+1.74%)
Jun 14, 2010 20.25 20.25 19.57 19.57 30,941,233 -0.51(-2.54%)
Jun 11, 2010 19.90 20.10 19.68 20.08 22,535,847 -0.24(-1.18%)
Jun 10, 2010 20.30 20.46 20.25 20.32 31,769 +0.27(+1.35%)
Jun 09, 2010 20.28 20.37 20.01 20.05 40,211,090 -0.15(-0.74%)
Jun 08, 2010 19.93 20.27 19.82 20.20 3,400 +0.38(+1.92%)
Jun 07, 2010 20.16 20.22 19.82 19.82 25,417,497 -0.19(-0.97%)
Jun 04, 2010 20.01 20.47 19.97 20.01 30,253,410 -0.55(-2.65%)
Jun 03, 2010 20.56 20.60 20.40 20.56 14,908,711 +0.18(+0.88%)
Jun 02, 2010 20.25 20.40 20.16 20.38 23,052,226 +0.26(+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.
 
bottom clear