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 (%)
Dec 31, 2010 10.95 10.98 10.91 10.96 9,588,718 +0.01(+0.08%)
Dec 30, 2010 10.98 10.99 10.93 10.95 10,057,482 -0.05(-0.44%)
Dec 29, 2010 11.03 11.04 11.00 11.00 12,305,124 -0.02(-0.16%)
Dec 28, 2010 11.04 11.06 10.97 11.02 13,220,564 +0.02(+0.20%)
Dec 27, 2010 11.02 11.05 10.98 11.00 11,441,647 -0.07(-0.60%)
Dec 23, 2010 11.13 11.18 11.04 11.06 16,889,344 -0.01(-0.12%)
Dec 22, 2010 11.09 11.11 11.03 11.08 19,502,582 +0.00(+0.04%)
Dec 21, 2010 11.06 11.11 11.06 11.07 25,433,138 +0.04(+0.32%)
Dec 20, 2010 10.99 11.06 10.96 11.04 24,545,644 +0.08(+0.72%)
Dec 17, 2010 10.94 10.96 10.91 10.96 24,737,632 +0.01(+0.12%)
Dec 16, 2010 10.89 10.95 10.85 10.94 14,696,591 +0.09(+0.85%)
Dec 15, 2010 10.84 10.89 10.79 10.85 26,695,568 -0.02(-0.16%)
Dec 14, 2010 10.86 10.88 10.81 10.87 15,050,318 +0.02(+0.20%)
Dec 13, 2010 10.93 10.93 10.81 10.85 22,125,686 -0.05(-0.44%)
Dec 10, 2010 10.82 10.92 10.82 10.90 26,402,500 +0.11(+1.06%)
Dec 09, 2010 10.77 10.79 10.71 10.78 29,197,630 +0.08(+0.78%)
Dec 08, 2010 10.55 10.71 10.54 10.70 29,381,562 +0.15(+1.45%)
Dec 07, 2010 10.61 10.62 10.51 10.55 27,856,772 +0.00(+0.00%)
Dec 06, 2010 10.45 10.57 10.44 10.55 46,378,256 +0.11(+1.01%)
Dec 03, 2010 10.43 10.51 10.41 10.44 33,491,176 +0.00(+0.04%)
Dec 02, 2010 10.59 10.62 10.39 10.44 51,458,280 -0.16(-1.53%)
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.