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

Altria Group (NY: MO )

44.70 +0.38 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2009 8.230 8.184 8.184 8.184 15,246,531 -0.08(-0.91%)
Dec 30, 2009 8.276 8.293 8.222 8.259 22,380,698 -0.02(-0.20%)
Dec 29, 2009 8.347 8.351 8.276 8.276 18,586,710 -0.05(-0.65%)
Dec 28, 2009 8.418 8.418 8.268 8.330 29,923,036 -0.16(-1.91%)
Dec 24, 2009 8.480 8.535 8.443 8.493 20,493,224 +0.09(+1.04%)
Dec 23, 2009 8.347 8.460 8.330 8.405 54,611,544 +0.12(+1.46%)
Dec 22, 2009 8.255 8.309 8.251 8.284 30,370,738 +0.05(+0.56%)
Dec 21, 2009 8.230 8.268 8.214 8.239 23,654,690 +0.05(+0.56%)
Dec 18, 2009 8.214 8.230 8.155 8.193 45,437,868 +0.03(+0.31%)
Dec 17, 2009 8.164 8.201 8.134 8.168 30,700,342 -0.02(-0.25%)
Dec 16, 2009 8.251 8.264 8.180 8.189 38,843,480 -0.03(-0.30%)
Dec 15, 2009 8.193 8.247 8.122 8.214 27,368,902 +0.01(+0.15%)
Dec 14, 2009 8.205 8.214 8.172 8.201 33,301,342 +0.06(+0.77%)
Dec 11, 2009 8.130 8.172 8.109 8.139 56,897,632 +0.03(+0.36%)
Dec 10, 2009 8.109 8.134 8.101 8.109 23,853,172 +0.03(+0.41%)
Dec 09, 2009 8.047 8.099 8.026 8.076 40,508,860 +0.05(+0.57%)
Dec 08, 2009 8.114 8.114 7.976 8.030 30,676,328 -0.05(-0.57%)
Dec 07, 2009 8.059 8.118 8.022 8.076 42,627,812 +0.02(+0.26%)
Dec 04, 2009 7.984 8.101 7.984 8.055 39,832,976 +0.08(+0.94%)
Dec 03, 2009 8.022 8.055 7.972 7.980 32,976,616 -0.01(-0.10%)
Dec 02, 2009 7.955 8.018 7.955 7.988 31,065,290 +0.04(+0.47%)
Dec 01, 2009 7.905 7.993 7.884 7.951 30,378,994 +0.11(+1.38%)
Nov 30, 2009 7.963 7.963 7.818 7.843 42,432,456 -0.08(-1.00%)
Nov 27, 2009 7.922 8.026 7.843 7.922 32,706,504 -0.08(-0.99%)
Nov 25, 2009 8.072 8.089 7.972 8.001 33,608,564 -0.05(-0.57%)
Nov 24, 2009 8.005 8.097 7.951 8.047 47,710,156 +0.07(+0.89%)
Nov 23, 2009 7.976 8.013 7.943 7.976 57,953,920 +0.06(+0.79%)
Nov 20, 2009 7.988 7.993 7.872 7.913 47,760,056 -0.10(-1.20%)
Nov 19, 2009 8.055 8.072 7.968 8.009 32,027,748 -0.04(-0.47%)
Nov 18, 2009 8.030 8.093 8.013 8.047 28,844,370 +0.03(+0.31%)
Nov 17, 2009 8.030 8.076 8.001 8.022 27,750,352 -0.04(-0.52%)
Nov 16, 2009 8.093 8.122 8.047 8.064 36,745,740 +0.03(+0.42%)
Nov 13, 2009 7.930 8.047 7.922 8.030 35,100,480 +0.10(+1.26%)
Nov 12, 2009 7.909 7.988 7.901 7.930 27,579,156 +0.02(+0.26%)
Nov 11, 2009 8.018 8.026 7.884 7.909 37,035,356 -0.04(-0.52%)
Nov 10, 2009 7.872 8.005 7.851 7.951 41,018,440 +0.08(+1.06%)
Nov 09, 2009 7.851 7.893 7.788 7.868 47,606,216 +0.14(+1.78%)
Nov 06, 2009 7.747 7.759 7.676 7.730 46,238,836 -0.06(-0.80%)
Nov 05, 2009 7.747 7.809 7.701 7.793 42,171,556 +0.09(+1.19%)
Nov 04, 2009 7.697 7.776 7.663 7.701 37,450,352 +0.00(+0.05%)
Nov 03, 2009 7.617 7.701 7.576 7.697 36,440,148 +0.07(+0.87%)
Nov 02, 2009 7.555 7.655 7.513 7.630 27,333,740 +0.08(+1.05%)
Oct 30, 2009 7.634 7.680 7.542 7.551 38,538,376 -0.10(-1.36%)
Oct 29, 2009 7.601 7.701 7.534 7.655 38,095,512 +0.07(+0.88%)
Oct 28, 2009 7.601 7.638 7.567 7.588 34,455,744 +0.03(+0.33%)
Oct 27, 2009 7.505 7.588 7.455 7.563 40,174,364 +0.07(+0.89%)
Oct 26, 2009 7.501 7.563 7.426 7.496 47,792,392 +0.02(+0.28%)
Oct 23, 2009 7.471 7.480 7.421 7.476 37,301,792 -0.10(-1.38%)
Oct 22, 2009 7.576 7.617 7.496 7.580 34,311,536 -0.01(-0.16%)
Oct 21, 2009 7.659 7.684 7.547 7.592 68,110,768 -0.19(-2.41%)
Oct 20, 2009 7.759 7.805 7.647 7.780 42,116,784 +0.13(+1.69%)
Oct 19, 2009 7.638 7.776 7.630 7.651 46,190,236 +0.03(+0.44%)
Oct 16, 2009 7.584 7.647 7.547 7.617 34,223,172 +0.01(+0.11%)
Oct 15, 2009 7.588 7.630 7.563 7.609 32,940,328 +0.01(+0.11%)
Oct 14, 2009 7.588 7.622 7.538 7.601 28,939,706 +0.07(+0.94%)
Oct 13, 2009 7.580 7.592 7.496 7.530 28,344,216 -0.03(-0.33%)
Oct 12, 2009 7.588 7.626 7.538 7.555 32,310,944 +0.03(+0.33%)
Oct 09, 2009 7.488 7.551 7.438 7.530 33,358,804 +0.09(+1.18%)
Oct 08, 2009 7.430 7.471 7.417 7.442 25,860,868 +0.05(+0.68%)
Oct 07, 2009 7.413 7.446 7.363 7.392 32,176,376 -0.03(-0.45%)
Oct 06, 2009 7.401 7.457 7.296 7.426 40,658,580 +0.07(+0.96%)
Oct 05, 2009 7.338 7.371 7.205 7.355 39,685,136 +0.07(+0.97%)
Oct 02, 2009 7.259 7.309 7.238 7.284 37,877,780 -0.03(-0.40%)
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.