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

Altria Group (NY: MO )

44.90 +0.19 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 7.200 7.239 7.034 7.047 0 -0.13(-1.78%)
Jan 29, 2009 7.239 7.273 7.145 7.175 52,016,704 +0.02(+0.24%)
Jan 28, 2009 7.273 7.273 7.030 7.158 46,178,872 -0.06(-0.77%)
Jan 27, 2009 7.141 7.243 7.115 7.213 40,637,156 +0.10(+1.44%)
Jan 26, 2009 7.239 7.286 7.068 7.111 38,943,448 -0.06(-0.89%)
Jan 23, 2009 7.119 7.252 7.068 7.175 35,705,540 -0.05(-0.71%)
Jan 22, 2009 7.141 7.277 7.098 7.226 43,850,332 -0.00(-0.06%)
Jan 21, 2009 7.422 7.465 7.013 7.230 73,278,992 -0.08(-1.11%)
Jan 20, 2009 7.222 7.511 7.158 7.311 90,758,752 +0.14(+1.90%)
Jan 16, 2009 7.107 7.222 6.949 7.175 67,415,560 +0.20(+2.87%)
Jan 15, 2009 6.919 7.030 6.838 6.975 64,984,340 +0.08(+1.17%)
Jan 14, 2009 6.838 6.911 6.740 6.894 68,868,592 -0.02(-0.25%)
Jan 13, 2009 6.825 6.932 6.720 6.911 83,221,496 +0.18(+2.72%)
Jan 12, 2009 6.642 6.923 6.476 6.728 79,397,560 +0.13(+2.00%)
Jan 09, 2009 6.489 6.647 6.446 6.595 51,885,296 +0.16(+2.52%)
Jan 08, 2009 6.446 6.476 6.391 6.434 45,448,544 +0.00(+0.07%)
Jan 07, 2009 6.421 6.480 6.395 6.429 41,507,096 -0.03(-0.40%)
Jan 06, 2009 6.591 6.647 6.408 6.455 57,463,208 -0.10(-1.50%)
Jan 05, 2009 6.455 6.578 6.434 6.553 56,858,512 +0.08(+1.18%)
Jan 02, 2009 6.468 6.497 6.374 6.476 43,147,584 +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.