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

Altria Group (NY: MO )

45.75 -0.12 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 29, 2009 7.119 7.127 7.010 7.123 28,337,980 +0.04(+0.53%)
May 28, 2009 6.943 7.110 6.943 7.085 36,637,720 +0.14(+2.04%)
May 27, 2009 7.060 7.069 6.935 6.943 31,095,358 -0.11(-1.54%)
May 26, 2009 6.935 7.081 6.914 7.052 31,051,500 +0.12(+1.68%)
May 22, 2009 6.918 7.006 6.885 6.935 29,680,606 +0.00(+0.00%)
May 21, 2009 6.931 6.968 6.893 6.935 35,444,492 -0.05(-0.78%)
May 20, 2009 7.052 7.081 6.948 6.989 53,087,872 -0.02(-0.24%)
May 19, 2009 7.039 7.050 6.948 7.006 32,804,416 -0.03(-0.41%)
May 18, 2009 7.060 7.064 6.877 7.035 60,679,104 -0.04(-0.59%)
May 15, 2009 7.081 7.177 7.048 7.077 46,483,752 -0.01(-0.12%)
May 14, 2009 7.156 7.231 7.035 7.085 44,766,620 -0.09(-1.22%)
May 13, 2009 7.219 7.294 7.098 7.173 29,700,540 -0.08(-1.04%)
May 12, 2009 7.152 7.344 7.139 7.248 40,435,812 +0.15(+2.05%)
May 11, 2009 7.085 7.152 7.023 7.102 24,488,822 -0.03(-0.35%)
May 08, 2009 7.152 7.169 7.073 7.127 29,894,300 +0.04(+0.53%)
May 07, 2009 7.144 7.148 6.998 7.089 33,946,708 -0.02(-0.29%)
May 06, 2009 6.964 7.114 6.931 7.110 45,939,904 +0.19(+2.77%)
May 05, 2009 6.773 6.923 6.693 6.918 35,706,252 +0.18(+2.66%)
May 04, 2009 6.918 6.918 6.698 6.739 46,658,048 -0.08(-1.22%)
May 01, 2009 6.835 6.835 6.718 6.823 28,121,810 +0.02(+0.24%)
Apr 30, 2009 7.069 7.077 6.806 6.806 50,001,644 -0.20(-2.91%)
Apr 29, 2009 7.110 7.127 6.998 7.010 36,095,304 -0.08(-1.06%)
Apr 28, 2009 7.002 7.127 6.985 7.085 29,299,474 +0.05(+0.71%)
Apr 27, 2009 7.027 7.139 7.002 7.035 27,469,278 -0.02(-0.24%)
Apr 24, 2009 7.064 7.185 6.985 7.052 35,761,392 +0.01(+0.12%)
Apr 23, 2009 7.052 7.077 6.964 7.043 30,781,100 +0.02(+0.30%)
Apr 22, 2009 6.910 7.227 6.860 7.023 70,457,888 +0.07(+1.02%)
Apr 21, 2009 7.018 7.081 6.931 6.952 38,004,636 -0.10(-1.48%)
Apr 20, 2009 7.069 7.148 6.993 7.056 35,339,440 -0.03(-0.35%)
Apr 17, 2009 7.089 7.148 7.023 7.081 36,818,232 +0.00(+0.06%)
Apr 16, 2009 7.073 7.102 6.910 7.077 35,976,116 +0.04(+0.53%)
Apr 15, 2009 6.852 7.052 6.835 7.039 39,085,528 +0.17(+2.49%)
Apr 14, 2009 6.881 6.927 6.743 6.868 34,059,616 -0.03(-0.48%)
Apr 13, 2009 6.868 6.935 6.798 6.902 34,343,212 +0.10(+1.53%)
Apr 09, 2009 6.823 6.868 6.681 6.798 38,009,204 -0.03(-0.49%)
Apr 08, 2009 6.802 6.868 6.743 6.831 22,219,530 +0.04(+0.61%)
Apr 07, 2009 6.723 6.889 6.668 6.789 35,260,144 +0.05(+0.80%)
Apr 06, 2009 6.693 6.756 6.656 6.735 27,358,562 +0.00(+0.00%)
Apr 03, 2009 6.673 6.756 6.656 6.735 33,024,606 +0.02(+0.31%)
Apr 02, 2009 6.835 6.856 6.681 6.714 46,250,352 -0.08(-1.17%)
Apr 01, 2009 6.602 6.835 6.568 6.793 39,802,232 +0.12(+1.75%)
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.