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

Altria Group (NY: MO )

43.38 -0.16 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2009 7.801 7.848 7.707 7.716 37,712,852 -0.11(-1.36%)
Oct 29, 2009 7.767 7.869 7.699 7.822 37,279,480 +0.07(+0.88%)
Oct 28, 2009 7.767 7.805 7.733 7.754 33,717,676 +0.03(+0.33%)
Oct 27, 2009 7.669 7.754 7.618 7.729 39,313,800 +0.07(+0.89%)
Oct 26, 2009 7.665 7.729 7.588 7.661 46,768,640 +0.02(+0.28%)
Oct 23, 2009 7.635 7.644 7.584 7.639 36,502,760 -0.11(-1.38%)
Oct 22, 2009 7.742 7.784 7.661 7.746 33,576,556 -0.01(-0.16%)
Oct 21, 2009 7.827 7.852 7.712 7.759 66,651,784 -0.19(-2.41%)
Oct 20, 2009 7.929 7.976 7.814 7.950 41,214,612 +0.13(+1.69%)
Oct 19, 2009 7.805 7.946 7.797 7.818 45,200,804 +0.03(+0.44%)
Oct 16, 2009 7.750 7.814 7.712 7.784 33,490,084 +0.01(+0.11%)
Oct 15, 2009 7.754 7.797 7.729 7.776 32,234,722 +0.01(+0.11%)
Oct 14, 2009 7.754 7.788 7.703 7.767 28,319,796 +0.07(+0.94%)
Oct 13, 2009 7.746 7.759 7.661 7.695 27,737,062 -0.03(-0.33%)
Oct 12, 2009 7.755 7.793 7.703 7.720 31,618,818 +0.03(+0.33%)
Oct 09, 2009 7.652 7.716 7.601 7.695 32,644,234 +0.09(+1.18%)
Oct 08, 2009 7.592 7.635 7.580 7.605 25,306,908 +0.05(+0.68%)
Oct 07, 2009 7.575 7.609 7.524 7.554 31,487,132 -0.03(-0.45%)
Oct 06, 2009 7.563 7.620 7.456 7.588 39,787,640 +0.07(+0.96%)
Oct 05, 2009 7.499 7.533 7.362 7.516 38,835,052 +0.07(+0.97%)
Oct 02, 2009 7.418 7.469 7.396 7.443 37,066,408 -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.