Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.80 USD -0.80 (-1.65%)
Streaming Delayed Price Updated: 1:54 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2010 20.25 20.42 20.07 20.12 27,746 -0.17(-0.84%)
May 28, 2010 20.29 20.65 20.25 20.29 23,479,784 -0.25(-1.22%)
May 27, 2010 20.45 20.63 20.31 20.54 26,744,642 +0.38(+1.88%)
May 26, 2010 20.66 20.69 20.14 20.16 6,605 -0.24(-1.18%)
May 25, 2010 20.35 20.58 20.15 20.40 6,225 -0.45(-2.16%)
May 24, 2010 20.93 21.10 20.79 20.85 26,527,614 -0.16(-0.76%)
May 21, 2010 20.45 21.03 20.20 21.01 32,600,772 +0.34(+1.64%)
May 20, 2010 20.85 21.00 20.67 20.67 36,954 -0.64(-3.00%)
May 19, 2010 21.23 21.37 21.07 21.31 18,045,723 -0.06(-0.28%)
May 18, 2010 21.77 21.80 21.34 21.37 17,864 -0.33(-1.52%)
May 17, 2010 21.64 21.91 21.57 21.70 18,413,953 +0.09(+0.42%)
May 14, 2010 21.61 21.75 21.50 21.61 19,942,024 -0.02(-0.09%)
May 13, 2010 21.72 21.80 21.58 21.63 10,807,498 +0.00(+0.00%)
May 12, 2010 21.76 21.77 21.48 21.63 15,695,604 +0.04(+0.19%)
May 11, 2010 21.58 21.74 21.47 21.59 300 +0.01(+0.05%)
May 10, 2010 21.45 21.60 21.42 21.58 24,826,787 +0.82(+3.95%)
May 07, 2010 20.67 20.84 20.36 20.76 25,541,322 +1.01(+5.11%)
May 06, 2010 19.75 21.20 19.20 19.75 18,387 -1.62(-7.58%)
May 05, 2010 21.29 21.40 21.11 21.37 12,881,720 +0.11(+0.52%)
May 04, 2010 21.29 21.40 21.20 21.26 8,180 -0.14(-0.65%)
May 03, 2010 21.28 21.50 21.21 21.40 10,413,464 +0.21(+0.99%)
Apr 30, 2010 21.23 21.48 21.18 21.19 14,219,405 +0.01(+0.05%)
Apr 29, 2010 21.08 21.30 21.07 21.18 10,305,141 +0.16(+0.76%)
Apr 28, 2010 21.08 21.11 20.91 21.02 14,960,969 +0.10(+0.48%)
Apr 27, 2010 21.25 21.25 20.91 20.92 281,853 -0.33(-1.55%)
Apr 26, 2010 21.39 21.44 21.17 21.25 17,186,986 -0.11(-0.51%)
Apr 23, 2010 21.31 21.39 21.12 21.36 10,143,426 +0.08(+0.38%)
Apr 22, 2010 21.40 21.46 21.20 21.28 12,587,219 -0.18(-0.84%)
Apr 21, 2010 21.30 21.61 21.25 21.46 171,552 +0.29(+1.37%)
Apr 20, 2010 21.00 21.20 20.95 21.17 88,614 +0.24(+1.15%)
Apr 19, 2010 20.80 20.93 20.80 20.93 8,666,819 +0.06(+0.29%)
Apr 16, 2010 21.02 21.16 20.75 20.87 15,931,240 -0.23(-1.09%)
Apr 15, 2010 21.08 21.12 21.00 21.10 8,292,750 -0.06(-0.28%)
Apr 14, 2010 21.10 21.16 20.97 21.16 13,191,423 +0.06(+0.28%)
Apr 13, 2010 21.05 21.15 20.88 21.10 9,727,648 +0.00(+0.00%)
Apr 12, 2010 20.96 21.20 20.94 21.10 10,570,542 +0.17(+0.81%)
Apr 09, 2010 20.95 20.96 20.70 20.93 8,719,941 +0.25(+1.21%)
Apr 08, 2010 20.68 20.79 20.64 20.68 13,093,041 -0.11(-0.53%)
Apr 07, 2010 21.03 21.03 20.67 20.79 12,971,360 -0.19(-0.91%)
Apr 06, 2010 20.93 21.03 20.90 20.98 10,435,812 +0.07(+0.33%)
Apr 05, 2010 20.89 20.97 20.84 20.91 9,015,723 +0.08(+0.38%)
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