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 (%)
Jan 30, 2009 7.198 7.236 7.032 7.044 0 -0.13(-1.78%)
Jan 29, 2009 7.236 7.270 7.142 7.172 52,036,600 +0.02(+0.24%)
Jan 28, 2009 7.270 7.270 7.027 7.155 46,196,536 -0.06(-0.77%)
Jan 27, 2009 7.138 7.240 7.112 7.210 40,652,696 +0.10(+1.44%)
Jan 26, 2009 7.236 7.283 7.066 7.108 38,958,344 -0.06(-0.89%)
Jan 23, 2009 7.117 7.249 7.066 7.172 35,719,196 -0.05(-0.71%)
Jan 22, 2009 7.138 7.274 7.095 7.223 43,867,104 -0.00(-0.06%)
Jan 21, 2009 7.419 7.462 7.010 7.227 73,307,016 -0.08(-1.11%)
Jan 20, 2009 7.219 7.509 7.155 7.308 90,793,464 +0.14(+1.90%)
Jan 16, 2009 7.104 7.219 6.946 7.172 67,441,344 +0.20(+2.87%)
Jan 15, 2009 6.917 7.027 6.836 6.972 65,009,196 +0.08(+1.17%)
Jan 14, 2009 6.836 6.908 6.738 6.891 68,894,928 -0.02(-0.25%)
Jan 13, 2009 6.823 6.929 6.717 6.908 83,253,328 +0.18(+2.72%)
Jan 12, 2009 6.640 6.921 6.474 6.725 79,427,928 +0.13(+2.00%)
Jan 09, 2009 6.486 6.644 6.444 6.593 51,905,144 +0.16(+2.52%)
Jan 08, 2009 6.444 6.474 6.388 6.431 45,465,928 +0.00(+0.07%)
Jan 07, 2009 6.418 6.478 6.393 6.427 41,522,972 -0.03(-0.40%)
Jan 06, 2009 6.589 6.644 6.405 6.452 57,485,184 -0.10(-1.50%)
Jan 05, 2009 6.452 6.576 6.431 6.550 56,880,260 +0.08(+1.18%)
Jan 02, 2009 6.465 6.495 6.371 6.474 43,164,088 +0.06(+0.93%)
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.