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: 6:30 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 (%)
Sep 30, 2009 7.356 7.364 7.250 7.299 51,128,436 -0.04(-0.50%)
Sep 29, 2009 7.237 7.377 7.237 7.336 44,919,612 +0.07(+1.02%)
Sep 28, 2009 7.205 7.278 7.172 7.262 24,801,616 +0.09(+1.26%)
Sep 25, 2009 7.192 7.254 7.155 7.172 26,293,636 +0.00(+0.00%)
Sep 24, 2009 7.282 7.295 7.160 7.172 52,143,792 -0.10(-1.41%)
Sep 23, 2009 7.323 7.373 7.266 7.274 55,020,232 -0.06(-0.78%)
Sep 22, 2009 7.397 7.401 7.299 7.332 40,374,956 -0.06(-0.83%)
Sep 21, 2009 7.319 7.393 7.274 7.393 40,369,040 +0.03(+0.45%)
Sep 18, 2009 7.410 7.410 7.356 7.360 46,750,272 -0.02(-0.33%)
Sep 17, 2009 7.475 7.500 7.332 7.385 52,387,256 -0.00(-0.06%)
Sep 16, 2009 7.377 7.496 7.344 7.389 47,483,876 +0.05(+0.67%)
Sep 15, 2009 7.393 7.418 7.282 7.340 43,720,784 -0.09(-1.16%)
Sep 14, 2009 7.438 7.471 7.348 7.426 52,308,904 -0.01(-0.11%)
Sep 11, 2009 7.504 7.520 7.377 7.434 50,777,816 -0.02(-0.27%)
Sep 10, 2009 7.515 7.523 7.402 7.455 67,347,984 -0.02(-0.32%)
Sep 09, 2009 7.467 7.515 7.426 7.479 50,018,220 +0.03(+0.38%)
Sep 08, 2009 7.491 7.491 7.426 7.451 45,038,412 +0.01(+0.11%)
Sep 04, 2009 7.322 7.447 7.314 7.443 29,939,010 +0.12(+1.59%)
Sep 03, 2009 7.398 7.398 7.302 7.326 30,081,674 -0.03(-0.38%)
Sep 02, 2009 7.306 7.388 7.266 7.354 44,529,160 +0.07(+0.94%)
Sep 01, 2009 7.350 7.374 7.253 7.286 43,645,276 -0.07(-0.93%)
Aug 31, 2009 7.350 7.390 7.302 7.354 33,607,612 +0.02(+0.33%)
Aug 28, 2009 7.402 7.422 7.290 7.330 38,837,564 -0.02(-0.27%)
Aug 27, 2009 7.330 7.354 7.241 7.350 51,856,328 +0.04(+0.55%)
Aug 26, 2009 7.278 7.326 7.261 7.310 33,593,984 +0.01(+0.11%)
Aug 25, 2009 7.418 7.418 7.270 7.302 47,524,772 -0.07(-0.98%)
Aug 24, 2009 7.298 7.422 7.261 7.374 41,563,872 +0.12(+1.61%)
Aug 21, 2009 7.245 7.282 7.173 7.257 42,421,580 +0.14(+1.92%)
Aug 20, 2009 7.121 7.197 7.068 7.121 30,817,030 +0.02(+0.23%)
Aug 19, 2009 7.064 7.137 7.040 7.105 31,307,050 +0.01(+0.11%)
Aug 18, 2009 7.044 7.129 7.020 7.097 26,944,744 +0.06(+0.80%)
Aug 17, 2009 7.000 7.060 6.984 7.040 37,291,204 -0.02(-0.34%)
Aug 14, 2009 7.080 7.133 7.032 7.064 22,515,096 -0.03(-0.45%)
Aug 13, 2009 7.105 7.121 7.040 7.097 41,226,368 +0.02(+0.34%)
Aug 12, 2009 7.036 7.149 7.024 7.072 84,170,512 +0.02(+0.34%)
Aug 11, 2009 7.044 7.137 7.032 7.048 35,376,476 -0.02(-0.23%)
Aug 10, 2009 7.121 7.141 7.040 7.064 28,155,554 -0.06(-0.85%)
Aug 07, 2009 7.129 7.173 7.080 7.125 27,571,092 +0.03(+0.40%)
Aug 06, 2009 7.080 7.097 7.016 7.097 36,917,140 +0.05(+0.74%)
Aug 05, 2009 7.097 7.121 7.004 7.044 31,741,204 -0.03(-0.39%)
Aug 04, 2009 7.093 7.137 7.028 7.072 39,170,672 -0.02(-0.35%)
Aug 03, 2009 7.133 7.189 7.080 7.097 39,000,584 +0.04(+0.63%)
Jul 31, 2009 7.125 7.217 7.012 7.052 32,239,110 -0.06(-0.85%)
Jul 30, 2009 7.173 7.241 7.105 7.113 34,030,764 -0.00(-0.06%)
Jul 29, 2009 7.080 7.129 7.040 7.117 27,357,248 +0.04(+0.63%)
Jul 28, 2009 7.008 7.141 6.944 7.072 34,948,096 +0.07(+0.98%)
Jul 27, 2009 6.956 7.016 6.881 7.004 34,541,940 +0.03(+0.40%)
Jul 24, 2009 6.992 7.036 6.916 6.976 1,073 -0.03(-0.40%)
Jul 23, 2009 6.988 7.040 6.907 7.004 42,393,180 +0.04(+0.64%)
Jul 22, 2009 6.883 7.040 6.867 6.960 40,840,624 -0.01(-0.17%)
Jul 21, 2009 6.976 7.040 6.920 6.972 32,775,896 +0.02(+0.35%)
Jul 20, 2009 6.996 7.000 6.899 6.948 33,165,104 -0.03(-0.40%)
Jul 17, 2009 6.843 6.988 6.819 6.976 41,155,760 +0.14(+2.06%)
Jul 16, 2009 6.751 6.875 6.751 6.835 57,484,148 +0.06(+0.83%)
Jul 15, 2009 6.739 6.795 6.682 6.779 46,877,720 +0.08(+1.26%)
Jul 14, 2009 6.690 6.718 6.662 6.694 34,259,736 -0.01(-0.12%)
Jul 13, 2009 6.646 6.710 6.634 6.702 33,288,498 +0.08(+1.15%)
Jul 10, 2009 6.634 6.650 6.554 6.626 52,900,448 +0.05(+0.73%)
Jul 09, 2009 6.614 6.614 6.557 6.578 36,721,596 -0.02(-0.30%)
Jul 08, 2009 6.606 6.622 6.553 6.598 38,470,604 +0.02(+0.31%)
Jul 07, 2009 6.654 6.698 6.566 6.578 35,561,912 -0.11(-1.62%)
Jul 06, 2009 6.533 6.706 6.477 6.686 38,609,560 +0.13(+1.96%)
Jul 02, 2009 6.666 6.686 6.541 6.557 46,064,644 -0.15(-2.28%)
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.