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

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Dec 31, 2009 8.227 8.181 8.181 8.181 15,252,362 -0.08(-0.91%)
Dec 30, 2009 8.273 8.290 8.219 8.256 22,389,258 -0.02(-0.20%)
Dec 29, 2009 8.344 8.348 8.273 8.273 18,593,820 -0.05(-0.65%)
Dec 28, 2009 8.415 8.415 8.265 8.327 29,934,482 -0.16(-1.91%)
Dec 24, 2009 8.477 8.531 8.440 8.490 20,501,062 +0.09(+1.04%)
Dec 23, 2009 8.344 8.456 8.327 8.402 54,632,432 +0.12(+1.46%)
Dec 22, 2009 8.252 8.306 8.248 8.281 30,382,354 +0.05(+0.56%)
Dec 21, 2009 8.227 8.265 8.210 8.235 23,663,738 +0.05(+0.56%)
Dec 18, 2009 8.210 8.227 8.152 8.190 45,455,244 +0.03(+0.31%)
Dec 17, 2009 8.160 8.198 8.131 8.165 30,712,084 -0.02(-0.25%)
Dec 16, 2009 8.248 8.260 8.177 8.185 38,858,336 -0.02(-0.30%)
Dec 15, 2009 8.190 8.244 8.119 8.210 27,379,370 +0.01(+0.15%)
Dec 14, 2009 8.202 8.210 8.169 8.198 33,314,080 +0.06(+0.77%)
Dec 11, 2009 8.127 8.169 8.106 8.135 56,919,396 +0.03(+0.36%)
Dec 10, 2009 8.106 8.131 8.098 8.106 23,862,296 +0.03(+0.41%)
Dec 09, 2009 8.044 8.096 8.023 8.073 40,524,352 +0.05(+0.57%)
Dec 08, 2009 8.110 8.110 7.973 8.027 30,688,062 -0.05(-0.57%)
Dec 07, 2009 8.056 8.115 8.019 8.073 42,644,116 +0.02(+0.26%)
Dec 04, 2009 7.981 8.098 7.981 8.052 39,848,212 +0.08(+0.94%)
Dec 03, 2009 8.019 8.052 7.969 7.977 32,989,230 -0.01(-0.10%)
Dec 02, 2009 7.952 8.015 7.952 7.985 31,077,174 +0.04(+0.47%)
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.