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: 7:00 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 (%)
Sep 30, 2009 7.484 7.492 7.376 7.426 50,255,836 -0.04(-0.50%)
Sep 29, 2009 7.363 7.505 7.363 7.463 44,152,976 +0.08(+1.02%)
Sep 28, 2009 7.330 7.405 7.296 7.388 24,378,332 +0.09(+1.26%)
Sep 25, 2009 7.317 7.380 7.280 7.296 25,844,886 +0.00(+0.00%)
Sep 24, 2009 7.409 7.421 7.284 7.296 51,253,864 -0.10(-1.41%)
Sep 23, 2009 7.451 7.501 7.392 7.401 54,081,212 -0.06(-0.78%)
Sep 22, 2009 7.526 7.530 7.426 7.459 39,685,884 -0.06(-0.83%)
Sep 21, 2009 7.446 7.521 7.401 7.521 39,680,068 +0.03(+0.45%)
Sep 18, 2009 7.538 7.538 7.484 7.488 45,952,392 -0.03(-0.33%)
Sep 17, 2009 7.605 7.630 7.459 7.513 51,493,172 -0.00(-0.06%)
Sep 16, 2009 7.505 7.626 7.471 7.518 46,673,476 +0.05(+0.68%)
Sep 15, 2009 7.521 7.547 7.409 7.467 42,974,608 -0.09(-1.16%)
Sep 14, 2009 7.567 7.601 7.476 7.555 51,416,156 -0.01(-0.11%)
Sep 11, 2009 7.634 7.651 7.505 7.563 49,911,200 -0.16(-2.10%)
Sep 10, 2009 7.788 7.797 7.672 7.726 64,983,900 -0.03(-0.32%)
Sep 09, 2009 7.738 7.788 7.697 7.751 48,262,456 +0.03(+0.38%)
Sep 08, 2009 7.763 7.763 7.697 7.722 43,457,448 +0.01(+0.11%)
Sep 04, 2009 7.588 7.717 7.580 7.713 28,888,074 +0.12(+1.59%)
Sep 03, 2009 7.667 7.667 7.567 7.592 29,025,732 -0.03(-0.38%)
Sep 02, 2009 7.572 7.657 7.530 7.622 42,966,076 +0.07(+0.94%)
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.