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 (%)
Sep 30, 2009 7.645 7.653 7.534 7.585 49,198,128 -0.04(-0.50%)
Sep 29, 2009 7.521 7.666 7.521 7.624 43,223,712 +0.08(+1.02%)
Sep 28, 2009 7.487 7.564 7.453 7.547 23,865,254 +0.09(+1.26%)
Sep 25, 2009 7.475 7.538 7.436 7.453 25,300,944 +0.00(+0.00%)
Sep 24, 2009 7.568 7.581 7.440 7.453 50,175,152 -0.11(-1.41%)
Sep 23, 2009 7.611 7.662 7.551 7.560 52,942,992 -0.06(-0.78%)
Sep 22, 2009 7.687 7.692 7.585 7.619 38,850,636 -0.06(-0.83%)
Sep 21, 2009 7.607 7.683 7.560 7.683 38,844,944 +0.03(+0.45%)
Sep 18, 2009 7.700 7.700 7.645 7.649 44,985,256 -0.03(-0.33%)
Sep 17, 2009 7.768 7.794 7.619 7.675 50,409,424 -0.00(-0.06%)
Sep 16, 2009 7.666 7.790 7.632 7.679 45,691,164 +0.05(+0.68%)
Sep 15, 2009 7.683 7.709 7.568 7.628 42,070,144 -0.09(-1.16%)
Sep 14, 2009 7.730 7.764 7.636 7.717 50,334,028 -0.01(-0.11%)
Sep 11, 2009 7.798 7.815 7.666 7.726 48,860,744 -0.17(-2.10%)
Sep 10, 2009 7.956 7.964 7.837 7.892 63,616,220 -0.03(-0.32%)
Sep 09, 2009 7.905 7.956 7.862 7.917 47,246,700 +0.03(+0.38%)
Sep 08, 2009 7.930 7.930 7.862 7.888 42,542,824 +0.01(+0.11%)
Sep 04, 2009 7.751 7.883 7.743 7.879 28,280,082 +0.12(+1.59%)
Sep 03, 2009 7.832 7.832 7.730 7.756 28,414,842 -0.03(-0.38%)
Sep 02, 2009 7.734 7.822 7.692 7.785 42,061,792 +0.07(+0.94%)
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.