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 (%)
Apr 30, 2009 7.069 7.077 6.806 6.806 50,001,644 -0.20(-2.91%)
Apr 29, 2009 7.110 7.127 6.998 7.010 36,095,304 -0.08(-1.06%)
Apr 28, 2009 7.002 7.127 6.985 7.085 29,299,474 +0.05(+0.71%)
Apr 27, 2009 7.027 7.139 7.002 7.035 27,469,278 -0.02(-0.24%)
Apr 24, 2009 7.064 7.185 6.985 7.052 35,761,392 +0.01(+0.12%)
Apr 23, 2009 7.052 7.077 6.964 7.043 30,781,100 +0.02(+0.30%)
Apr 22, 2009 6.910 7.227 6.860 7.023 70,457,888 +0.07(+1.02%)
Apr 21, 2009 7.018 7.081 6.931 6.952 38,004,636 -0.10(-1.48%)
Apr 20, 2009 7.069 7.148 6.993 7.056 35,339,440 -0.03(-0.35%)
Apr 17, 2009 7.089 7.148 7.023 7.081 36,818,232 +0.00(+0.06%)
Apr 16, 2009 7.073 7.102 6.910 7.077 35,976,116 +0.04(+0.53%)
Apr 15, 2009 6.852 7.052 6.835 7.039 39,085,528 +0.17(+2.49%)
Apr 14, 2009 6.881 6.927 6.743 6.868 34,059,616 -0.03(-0.48%)
Apr 13, 2009 6.868 6.935 6.798 6.902 34,343,212 +0.10(+1.53%)
Apr 09, 2009 6.823 6.868 6.681 6.798 38,009,204 -0.03(-0.49%)
Apr 08, 2009 6.802 6.868 6.743 6.831 22,219,530 +0.04(+0.61%)
Apr 07, 2009 6.723 6.889 6.668 6.789 35,260,144 +0.05(+0.80%)
Apr 06, 2009 6.693 6.756 6.656 6.735 27,358,562 +0.00(+0.00%)
Apr 03, 2009 6.673 6.756 6.656 6.735 33,024,606 +0.02(+0.31%)
Apr 02, 2009 6.835 6.856 6.681 6.714 46,250,352 -0.08(-1.17%)
Apr 01, 2009 6.602 6.835 6.568 6.793 39,802,232 +0.12(+1.75%)
Mar 31, 2009 6.873 6.893 6.593 6.677 57,973,948 -0.15(-2.20%)
Mar 30, 2009 6.810 6.977 6.735 6.827 31,761,116 -0.35(-4.82%)
Mar 26, 2009 7.231 7.248 7.018 7.173 47,784,752 -0.03(-0.35%)
Mar 25, 2009 7.169 7.252 7.089 7.198 32,203,516 +0.02(+0.29%)
Mar 24, 2009 7.135 7.219 7.048 7.177 33,952,700 +0.05(+0.64%)
Mar 23, 2009 7.002 7.131 6.993 7.131 37,287,172 +0.14(+1.97%)
Mar 20, 2009 7.002 7.127 6.939 6.993 44,462,384 +0.13(+1.88%)
Mar 19, 2009 7.060 7.077 6.848 6.864 45,250,416 -0.16(-2.26%)
Mar 18, 2009 7.069 7.148 6.943 7.023 46,282,000 -0.15(-2.15%)
Mar 17, 2009 7.073 7.181 6.960 7.177 36,540,608 +0.13(+1.83%)
Mar 16, 2009 6.964 7.185 6.964 7.048 43,672,932 +0.10(+1.38%)
Mar 13, 2009 6.785 7.027 6.693 6.952 0 +0.16(+2.33%)
Mar 12, 2009 6.698 6.831 6.598 6.793 46,798,192 -0.04(-0.55%)
Mar 11, 2009 6.960 6.968 6.773 6.831 56,297,188 -0.09(-1.27%)
Mar 10, 2009 6.693 6.939 6.618 6.918 65,266,480 +0.31(+4.67%)
Mar 09, 2009 6.506 6.664 6.464 6.610 49,312,556 +0.06(+0.89%)
Mar 06, 2009 6.589 6.602 6.448 6.552 0 +0.03(+0.45%)
Mar 05, 2009 6.297 6.660 6.252 6.523 83,760,280 +0.24(+3.85%)
Mar 04, 2009 6.202 6.343 6.077 6.281 56,134,404 +0.02(+0.33%)
Mar 02, 2009 6.352 6.423 6.260 6.260 52,659,068 -0.18(-2.72%)
Feb 27, 2009 6.252 6.498 6.210 6.435 0 +0.13(+2.12%)
Feb 26, 2009 6.493 6.564 6.297 6.302 31,356,576 -0.12(-1.88%)
Feb 25, 2009 6.397 6.510 6.314 6.423 90,114,816 +0.02(+0.26%)
Feb 24, 2009 6.306 6.435 6.252 6.406 46,692,412 +0.13(+2.13%)
Feb 23, 2009 6.181 6.498 6.181 6.272 41,466,796 -0.17(-2.65%)
Feb 20, 2009 6.206 6.506 6.206 6.443 43,733,452 -0.10(-1.53%)
Feb 19, 2009 6.281 6.606 6.281 6.543 39,864,524 +0.07(+1.09%)
Feb 18, 2009 6.514 6.564 6.423 6.473 46,074,360 -0.02(-0.26%)
Feb 17, 2009 6.523 6.568 6.427 6.489 51,008,232 -0.15(-2.20%)
Feb 13, 2009 6.814 6.831 6.602 6.635 59,007,888 -0.26(-3.81%)
Feb 12, 2009 6.864 6.910 6.739 6.898 47,096,008 +0.03(+0.49%)
Feb 11, 2009 6.898 6.973 6.843 6.864 34,695,564 +0.00(+0.00%)
Feb 10, 2009 7.031 7.043 6.814 6.864 48,511,860 -0.14(-2.02%)
Feb 09, 2009 7.052 7.060 6.964 7.006 29,653,486 -0.06(-0.88%)
Feb 06, 2009 6.881 7.077 6.818 7.069 49,069,868 +0.20(+2.98%)
Feb 05, 2009 6.985 6.993 6.802 6.864 54,666,788 -0.12(-1.67%)
Feb 04, 2009 7.060 7.098 6.960 6.981 60,202,696 -0.08(-1.06%)
Feb 03, 2009 6.985 7.085 6.973 7.056 53,877,700 +0.10(+1.44%)
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.