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

Altria Group (NY: MO )

43.38 -0.16 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 7.198 7.236 7.032 7.044 0 -0.13(-1.78%)
Jan 29, 2009 7.236 7.270 7.142 7.172 52,036,600 +0.02(+0.24%)
Jan 28, 2009 7.270 7.270 7.027 7.155 46,196,536 -0.06(-0.77%)
Jan 27, 2009 7.138 7.240 7.112 7.210 40,652,696 +0.10(+1.44%)
Jan 26, 2009 7.236 7.283 7.066 7.108 38,958,344 -0.06(-0.89%)
Jan 23, 2009 7.117 7.249 7.066 7.172 35,719,196 -0.05(-0.71%)
Jan 22, 2009 7.138 7.274 7.095 7.223 43,867,104 -0.00(-0.06%)
Jan 21, 2009 7.419 7.462 7.010 7.227 73,307,016 -0.08(-1.11%)
Jan 20, 2009 7.219 7.509 7.155 7.308 90,793,464 +0.14(+1.90%)
Jan 16, 2009 7.104 7.219 6.946 7.172 67,441,344 +0.20(+2.87%)
Jan 15, 2009 6.917 7.027 6.836 6.972 65,009,196 +0.08(+1.17%)
Jan 14, 2009 6.836 6.908 6.738 6.891 68,894,928 -0.02(-0.25%)
Jan 13, 2009 6.823 6.929 6.717 6.908 83,253,328 +0.18(+2.72%)
Jan 12, 2009 6.640 6.921 6.474 6.725 79,427,928 +0.13(+2.00%)
Jan 09, 2009 6.486 6.644 6.444 6.593 51,905,144 +0.16(+2.52%)
Jan 08, 2009 6.444 6.474 6.388 6.431 45,465,928 +0.00(+0.07%)
Jan 07, 2009 6.418 6.478 6.393 6.427 41,522,972 -0.03(-0.40%)
Jan 06, 2009 6.589 6.644 6.405 6.452 57,485,184 -0.10(-1.50%)
Jan 05, 2009 6.452 6.576 6.431 6.550 56,880,260 +0.08(+1.18%)
Jan 02, 2009 6.465 6.495 6.371 6.474 43,164,088 +0.06(+0.93%)
Jan 01, 2009 6.546 6.563 6.401 6.414 0 +0.00(+0.00%)
Dec 31, 2008 6.546 6.563 6.401 6.414 42,865,336 -0.11(-1.76%)
Dec 30, 2008 6.478 6.533 6.427 6.529 35,709,784 +0.06(+0.92%)
Dec 29, 2008 6.418 6.469 6.350 6.469 37,424,800 +0.06(+0.86%)
Dec 26, 2008 6.388 6.431 6.363 6.414 19,577,672 +0.07(+1.07%)
Dec 24, 2008 6.312 6.384 6.261 6.346 14,401,033 +0.08(+1.22%)
Dec 23, 2008 6.286 6.354 6.230 6.269 36,325,920 -0.00(-0.07%)
Dec 22, 2008 6.469 6.482 6.171 6.273 55,154,984 -0.23(-3.60%)
Dec 19, 2008 6.597 6.708 6.474 6.508 78,178,128 +0.04(+0.66%)
Dec 18, 2008 6.337 6.491 6.325 6.465 79,108,792 +0.22(+3.48%)
Dec 17, 2008 6.265 6.388 6.158 6.248 78,214,200 +0.06(+0.89%)
Dec 16, 2008 6.512 6.542 6.141 6.193 119,397,648 -0.29(-4.41%)
Dec 15, 2008 6.691 6.763 6.371 6.478 60,094,552 -0.06(-0.85%)
Dec 12, 2008 6.342 6.563 6.282 6.533 56,596,088 +0.14(+2.13%)
Dec 11, 2008 6.486 6.495 6.371 6.397 57,287,164 -0.02(-0.27%)
Dec 10, 2008 6.401 6.444 6.359 6.414 43,278,840 +0.06(+0.87%)
Dec 09, 2008 6.384 6.465 6.299 6.359 56,985,920 -0.03(-0.47%)
Dec 08, 2008 6.533 6.593 6.286 6.388 66,424,912 +0.00(+0.00%)
Dec 05, 2008 6.337 6.440 6.227 6.388 79,691,824 -0.01(-0.20%)
Dec 04, 2008 6.546 6.601 6.346 6.401 54,549,600 -0.20(-3.03%)
Dec 03, 2008 6.457 6.640 6.329 6.601 57,193,576 +0.17(+2.72%)
Dec 02, 2008 6.606 6.623 6.303 6.427 60,211,620 -0.07(-1.11%)
Dec 01, 2008 6.814 6.827 6.482 6.499 44,430,784 -0.35(-5.10%)
Nov 28, 2008 6.746 6.848 6.657 6.848 24,546,964 +0.09(+1.32%)
Nov 26, 2008 6.682 6.785 6.601 6.759 49,516,600 +0.03(+0.44%)
Nov 25, 2008 6.772 6.823 6.576 6.729 56,012,644 +0.16(+2.40%)
Nov 24, 2008 6.810 6.810 6.486 6.572 70,733,808 -0.03(-0.39%)
Nov 21, 2008 6.397 6.614 6.180 6.597 96,297,984 +0.44(+7.20%)
Nov 20, 2008 6.925 6.985 6.107 6.154 95,813,456 -0.87(-12.42%)
Nov 19, 2008 7.181 7.325 6.989 7.027 54,885,708 -0.20(-2.71%)
Nov 18, 2008 6.925 7.223 6.814 7.223 62,754,724 +0.32(+4.69%)
Nov 17, 2008 6.831 7.219 6.802 6.900 62,769,052 -0.03(-0.37%)
Nov 14, 2008 7.010 7.159 6.900 6.925 50,969,764 -0.18(-2.52%)
Nov 13, 2008 7.125 7.232 6.772 7.104 83,708,312 +0.04(+0.60%)
Nov 12, 2008 7.321 7.325 7.027 7.061 61,636,656 -0.32(-4.33%)
Nov 11, 2008 7.564 7.645 7.291 7.381 46,883,564 -0.21(-2.75%)
Nov 10, 2008 7.802 7.837 7.496 7.590 37,983,760 -0.07(-0.89%)
Nov 07, 2008 7.581 7.756 7.581 7.658 32,567,832 +0.14(+1.87%)
Nov 06, 2008 7.819 7.822 7.440 7.517 57,649,448 -0.25(-3.23%)
Nov 05, 2008 8.041 8.169 7.751 7.768 45,791,216 -0.36(-4.45%)
Nov 04, 2008 8.271 8.343 8.092 8.130 42,317,568 -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.