Skip to main content

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

Historical Prices

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.