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

Altria Group (NY: MO )

50.23 -0.40 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 6.544 6.578 6.393 6.404 0 -0.12(-1.78%)
Jan 29, 2009 6.578 6.609 6.493 6.520 57,237,604 +0.02(+0.24%)
Jan 28, 2009 6.609 6.609 6.389 6.505 50,813,828 -0.05(-0.77%)
Jan 27, 2009 6.489 6.582 6.466 6.555 44,715,892 +0.09(+1.44%)
Jan 26, 2009 6.578 6.621 6.424 6.462 42,852,188 -0.06(-0.89%)
Jan 23, 2009 6.470 6.590 6.424 6.520 39,289,292 -0.05(-0.71%)
Jan 22, 2009 6.489 6.613 6.451 6.567 48,251,572 -0.00(-0.06%)
Jan 21, 2009 6.745 6.784 6.373 6.571 80,633,976 -0.07(-1.11%)
Jan 20, 2009 6.563 6.826 6.505 6.644 99,868,176 +0.12(+1.90%)
Jan 16, 2009 6.458 6.563 6.315 6.520 74,182,032 +0.18(+2.87%)
Jan 15, 2009 6.288 6.389 6.215 6.338 71,506,800 +0.07(+1.17%)
Jan 14, 2009 6.215 6.280 6.125 6.265 75,780,904 -0.02(-0.25%)
Jan 13, 2009 6.203 6.300 6.107 6.280 91,574,408 +0.17(+2.72%)
Jan 12, 2009 6.036 6.292 5.885 6.114 87,366,672 +0.12(+2.00%)
Jan 09, 2009 5.897 6.040 5.858 5.994 57,093,008 +0.15(+2.52%)
Jan 08, 2009 5.858 5.885 5.808 5.847 50,010,200 +0.00(+0.07%)
Jan 07, 2009 5.835 5.889 5.812 5.843 45,673,148 -0.02(-0.40%)
Jan 06, 2009 5.990 6.040 5.823 5.866 63,230,768 -0.09(-1.50%)
Jan 05, 2009 5.866 5.978 5.847 5.955 62,565,384 +0.07(+1.18%)
Jan 02, 2009 5.878 5.905 5.792 5.885 47,478,292 +0.05(+0.93%)
Jan 01, 2009 5.951 5.967 5.820 5.831 0 +0.00(+0.00%)
Dec 31, 2008 5.951 5.967 5.820 5.831 47,149,680 -0.10(-1.76%)
Dec 30, 2008 5.889 5.940 5.843 5.936 39,278,936 +0.05(+0.92%)
Dec 29, 2008 5.835 5.882 5.773 5.882 41,165,372 +0.05(+0.86%)
Dec 26, 2008 5.808 5.847 5.785 5.831 21,534,440 +0.06(+1.07%)
Dec 24, 2008 5.738 5.804 5.692 5.769 15,840,402 +0.07(+1.22%)
Dec 23, 2008 5.715 5.777 5.664 5.700 39,956,660 -0.00(-0.07%)
Dec 22, 2008 5.882 5.893 5.611 5.703 60,667,664 -0.09(-1.54%)
Dec 19, 2008 5.872 5.971 5.762 5.792 87,831,328 +0.04(+0.66%)
Dec 18, 2008 5.641 5.777 5.629 5.755 88,876,912 +0.19(+3.48%)
Dec 17, 2008 5.576 5.686 5.482 5.561 87,871,856 +0.05(+0.89%)
Dec 16, 2008 5.796 5.823 5.466 5.512 134,140,512 -0.25(-4.41%)
Dec 15, 2008 5.955 6.020 5.671 5.766 67,514,848 -0.05(-0.85%)
Dec 12, 2008 5.645 5.842 5.592 5.815 63,584,404 +0.12(+2.13%)
Dec 11, 2008 5.774 5.781 5.671 5.694 64,360,812 -0.02(-0.27%)
Dec 10, 2008 5.698 5.736 5.660 5.709 48,622,780 +0.05(+0.87%)
Dec 09, 2008 5.683 5.755 5.607 5.660 64,022,372 -0.03(-0.47%)
Dec 08, 2008 5.815 5.868 5.595 5.686 74,626,856 +0.00(+0.00%)
Dec 05, 2008 5.641 5.732 5.542 5.686 89,531,936 -0.01(-0.20%)
Dec 04, 2008 5.827 5.876 5.648 5.698 61,285,220 -0.18(-3.03%)
Dec 03, 2008 5.747 5.910 5.633 5.876 64,255,668 +0.16(+2.72%)
Dec 02, 2008 5.880 5.895 5.611 5.720 67,646,368 -0.06(-1.11%)
Dec 01, 2008 6.065 6.077 5.770 5.785 49,916,960 -0.31(-5.10%)
Nov 28, 2008 6.005 6.096 5.925 6.096 27,577,950 +0.08(+1.32%)
Nov 26, 2008 5.948 6.039 5.876 6.016 55,630,760 +0.03(+0.44%)
Nov 25, 2008 6.028 6.073 5.853 5.990 62,928,916 +0.14(+2.40%)
Nov 24, 2008 6.062 6.062 5.774 5.849 79,467,808 -0.02(-0.39%)
Nov 21, 2008 5.694 5.887 5.501 5.872 108,188,576 +0.39(+7.20%)
Nov 20, 2008 6.164 6.217 5.436 5.478 107,644,216 -0.78(-12.42%)
Nov 19, 2008 6.391 6.520 6.221 6.255 61,662,828 -0.17(-2.71%)
Nov 18, 2008 6.164 6.429 6.065 6.429 70,503,488 +0.29(+4.69%)
Nov 17, 2008 6.081 6.426 6.054 6.141 70,519,584 -0.02(-0.37%)
Nov 14, 2008 6.240 6.372 6.141 6.164 57,263,356 -0.16(-2.52%)
Nov 13, 2008 6.342 6.437 6.028 6.323 94,044,360 +0.04(+0.60%)
Nov 12, 2008 6.517 6.520 6.255 6.285 69,247,368 -0.28(-4.33%)
Nov 11, 2008 6.733 6.805 6.490 6.570 52,672,604 -0.19(-2.75%)
Nov 10, 2008 6.945 6.975 6.672 6.755 42,673,884 -0.06(-0.89%)
Nov 07, 2008 6.748 6.903 6.748 6.816 36,589,208 +0.13(+1.87%)
Nov 06, 2008 6.960 6.962 6.623 6.691 64,767,832 -0.22(-3.23%)
Nov 05, 2008 7.157 7.271 6.899 6.915 51,445,380 -0.32(-4.45%)
Nov 04, 2008 7.362 7.426 7.203 7.237 47,542,812 -0.02(-0.21%)
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.