Indicators

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	6.873	6.893	6.593	6.677	57,973,948	-0.15(-2.20%)
Mar 30, 2009	6.810	6.977	6.735	6.827	31,761,116	-0.35(-4.82%)
Mar 26, 2009	7.231	7.248	7.018	7.173	47,784,752	-0.03(-0.35%)
Mar 25, 2009	7.169	7.252	7.089	7.198	32,203,516	+0.02(+0.29%)
Mar 24, 2009	7.135	7.219	7.048	7.177	33,952,700	+0.05(+0.64%)
Mar 23, 2009	7.002	7.131	6.993	7.131	37,287,172	+0.14(+1.97%)
Mar 20, 2009	7.002	7.127	6.939	6.993	44,462,384	+0.13(+1.88%)
Mar 19, 2009	7.060	7.077	6.848	6.864	45,250,416	-0.16(-2.26%)
Mar 18, 2009	7.069	7.148	6.943	7.023	46,282,000	-0.15(-2.15%)
Mar 17, 2009	7.073	7.181	6.960	7.177	36,540,608	+0.13(+1.83%)
Mar 16, 2009	6.964	7.185	6.964	7.048	43,672,932	+0.10(+1.38%)
Mar 13, 2009	6.785	7.027	6.693	6.952	0	+0.16(+2.33%)
Mar 12, 2009	6.698	6.831	6.598	6.793	46,798,192	-0.04(-0.55%)
Mar 11, 2009	6.960	6.968	6.773	6.831	56,297,188	-0.09(-1.27%)
Mar 10, 2009	6.693	6.939	6.618	6.918	65,266,480	+0.31(+4.67%)
Mar 09, 2009	6.506	6.664	6.464	6.610	49,312,556	+0.06(+0.89%)
Mar 06, 2009	6.589	6.602	6.448	6.552	0	+0.03(+0.45%)
Mar 05, 2009	6.297	6.660	6.252	6.523	83,760,280	+0.24(+3.85%)
Mar 04, 2009	6.202	6.343	6.077	6.281	56,134,404	+0.02(+0.33%)

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.