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

Altria Group (NY: MO )

50.63 +0.13 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 7.359 7.367 7.252 7.302 51,108,888 -0.04(-0.50%)
Sep 29, 2009 7.240 7.380 7.240 7.339 44,902,436 +0.07(+1.02%)
Sep 28, 2009 7.207 7.281 7.175 7.265 24,792,134 +0.09(+1.26%)
Sep 25, 2009 7.195 7.257 7.158 7.175 26,283,582 +0.00(+0.00%)
Sep 24, 2009 7.285 7.298 7.162 7.175 52,123,856 -0.10(-1.41%)
Sep 23, 2009 7.326 7.375 7.269 7.277 54,999,196 -0.06(-0.78%)
Sep 22, 2009 7.400 7.404 7.302 7.334 40,359,520 -0.06(-0.83%)
Sep 21, 2009 7.322 7.396 7.277 7.396 40,353,604 +0.03(+0.45%)
Sep 18, 2009 7.412 7.412 7.359 7.363 46,732,396 -0.02(-0.33%)
Sep 17, 2009 7.478 7.503 7.334 7.388 52,367,228 -0.00(-0.06%)
Sep 16, 2009 7.380 7.498 7.347 7.392 47,465,720 +0.05(+0.67%)
Sep 15, 2009 7.396 7.421 7.285 7.343 43,704,068 -0.09(-1.16%)
Sep 14, 2009 7.441 7.474 7.351 7.429 52,288,904 -0.01(-0.11%)
Sep 11, 2009 7.507 7.523 7.380 7.437 50,758,400 -0.02(-0.27%)
Sep 10, 2009 7.518 7.526 7.405 7.457 67,322,232 -0.02(-0.32%)
Sep 09, 2009 7.470 7.518 7.429 7.482 49,999,100 +0.03(+0.38%)
Sep 08, 2009 7.494 7.494 7.429 7.453 45,021,192 +0.01(+0.11%)
Sep 04, 2009 7.325 7.449 7.317 7.445 29,927,562 +0.12(+1.59%)
Sep 03, 2009 7.401 7.401 7.305 7.329 30,070,174 -0.03(-0.38%)
Sep 02, 2009 7.309 7.391 7.268 7.357 44,512,136 +0.07(+0.94%)
Sep 01, 2009 7.353 7.377 7.256 7.288 43,628,588 -0.07(-0.93%)
Aug 31, 2009 7.353 7.393 7.305 7.357 33,594,764 +0.02(+0.33%)
Aug 28, 2009 7.405 7.425 7.292 7.333 38,822,716 -0.02(-0.27%)
Aug 27, 2009 7.333 7.357 7.244 7.353 51,836,504 +0.04(+0.55%)
Aug 26, 2009 7.280 7.329 7.264 7.313 33,581,140 +0.01(+0.11%)
Aug 25, 2009 7.421 7.421 7.272 7.305 47,506,600 -0.07(-0.98%)
Aug 24, 2009 7.300 7.425 7.264 7.377 41,547,980 +0.12(+1.61%)
Aug 21, 2009 7.248 7.284 7.176 7.260 42,405,360 +0.14(+1.92%)
Aug 20, 2009 7.123 7.200 7.071 7.123 30,805,248 +0.02(+0.23%)
Aug 19, 2009 7.067 7.140 7.043 7.107 31,295,080 +0.01(+0.11%)
Aug 18, 2009 7.047 7.131 7.023 7.099 26,934,442 +0.06(+0.80%)
Aug 17, 2009 7.003 7.063 6.987 7.043 37,276,948 -0.02(-0.34%)
Aug 14, 2009 7.083 7.135 7.035 7.067 22,506,488 -0.03(-0.45%)
Aug 13, 2009 7.107 7.123 7.043 7.099 41,210,604 +0.02(+0.34%)
Aug 12, 2009 7.039 7.152 7.027 7.075 84,138,336 +0.02(+0.34%)
Aug 11, 2009 7.047 7.140 7.035 7.051 35,362,952 -0.02(-0.23%)
Aug 10, 2009 7.123 7.144 7.043 7.067 28,144,788 -0.06(-0.85%)
Aug 07, 2009 7.131 7.176 7.083 7.127 27,560,552 +0.03(+0.40%)
Aug 06, 2009 7.083 7.099 7.019 7.099 36,903,024 +0.05(+0.74%)
Aug 05, 2009 7.099 7.123 7.007 7.047 31,729,070 -0.03(-0.39%)
Aug 04, 2009 7.095 7.140 7.031 7.075 39,155,696 -0.02(-0.35%)
Aug 03, 2009 7.135 7.192 7.083 7.099 38,985,672 +0.04(+0.63%)
Jul 31, 2009 7.127 7.220 7.015 7.055 32,226,786 -0.06(-0.85%)
Jul 30, 2009 7.176 7.244 7.107 7.115 34,017,752 -0.00(-0.06%)
Jul 29, 2009 7.083 7.131 7.043 7.119 27,346,790 +0.04(+0.63%)
Jul 28, 2009 7.011 7.144 6.946 7.075 34,934,732 +0.07(+0.98%)
Jul 27, 2009 6.958 7.019 6.884 7.007 34,528,736 +0.03(+0.40%)
Jul 24, 2009 6.995 7.039 6.918 6.979 1,073 -0.03(-0.40%)
Jul 23, 2009 6.991 7.043 6.910 7.007 42,376,972 +0.04(+0.64%)
Jul 22, 2009 6.886 7.043 6.870 6.962 40,825,008 -0.01(-0.17%)
Jul 21, 2009 6.979 7.043 6.922 6.974 32,763,364 +0.02(+0.35%)
Jul 20, 2009 6.999 7.003 6.902 6.950 33,152,424 -0.03(-0.40%)
Jul 17, 2009 6.846 6.991 6.822 6.979 41,140,024 +0.14(+2.06%)
Jul 16, 2009 6.753 6.878 6.753 6.838 57,462,168 +0.06(+0.83%)
Jul 15, 2009 6.741 6.797 6.685 6.781 46,859,796 +0.08(+1.26%)
Jul 14, 2009 6.693 6.721 6.665 6.697 34,246,636 -0.01(-0.12%)
Jul 13, 2009 6.649 6.713 6.636 6.705 33,275,770 +0.08(+1.15%)
Jul 10, 2009 6.636 6.653 6.557 6.628 52,880,224 +0.05(+0.73%)
Jul 09, 2009 6.616 6.616 6.560 6.580 36,707,556 -0.02(-0.30%)
Jul 08, 2009 6.608 6.624 6.556 6.600 38,455,896 +0.02(+0.31%)
Jul 07, 2009 6.657 6.701 6.568 6.580 35,548,316 -0.11(-1.62%)
Jul 06, 2009 6.536 6.709 6.479 6.689 38,594,800 +0.13(+1.96%)
Jul 02, 2009 6.669 6.689 6.544 6.560 46,047,032 -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.