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

Altria Group (NY: MO )

42.09 +0.79 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Oct 30, 2009 7.801 7.848 7.707 7.716 37,712,852 -0.11(-1.36%)
Oct 29, 2009 7.767 7.869 7.699 7.822 37,279,480 +0.07(+0.88%)
Oct 28, 2009 7.767 7.805 7.733 7.754 33,717,676 +0.03(+0.33%)
Oct 27, 2009 7.669 7.754 7.618 7.729 39,313,800 +0.07(+0.89%)
Oct 26, 2009 7.665 7.729 7.588 7.661 46,768,640 +0.02(+0.28%)
Oct 23, 2009 7.635 7.644 7.584 7.639 36,502,760 -0.11(-1.38%)
Oct 22, 2009 7.742 7.784 7.661 7.746 33,576,556 -0.01(-0.16%)
Oct 21, 2009 7.827 7.852 7.712 7.759 66,651,784 -0.19(-2.41%)
Oct 20, 2009 7.929 7.976 7.814 7.950 41,214,612 +0.13(+1.69%)
Oct 19, 2009 7.805 7.946 7.797 7.818 45,200,804 +0.03(+0.44%)
Oct 16, 2009 7.750 7.814 7.712 7.784 33,490,084 +0.01(+0.11%)
Oct 15, 2009 7.754 7.797 7.729 7.776 32,234,722 +0.01(+0.11%)
Oct 14, 2009 7.754 7.788 7.703 7.767 28,319,796 +0.07(+0.94%)
Oct 13, 2009 7.746 7.759 7.661 7.695 27,737,062 -0.03(-0.33%)
Oct 12, 2009 7.755 7.793 7.703 7.720 31,618,818 +0.03(+0.33%)
Oct 09, 2009 7.652 7.716 7.601 7.695 32,644,234 +0.09(+1.18%)
Oct 08, 2009 7.592 7.635 7.580 7.605 25,306,908 +0.05(+0.68%)
Oct 07, 2009 7.575 7.609 7.524 7.554 31,487,132 -0.03(-0.45%)
Oct 06, 2009 7.563 7.620 7.456 7.588 39,787,640 +0.07(+0.96%)
Oct 05, 2009 7.499 7.533 7.362 7.516 38,835,052 +0.07(+0.97%)
Oct 02, 2009 7.418 7.469 7.396 7.443 37,066,408 -0.03(-0.40%)
Oct 01, 2009 7.571 7.584 7.405 7.473 99,794,664 -0.12(-1.52%)
Sep 30, 2009 7.648 7.656 7.537 7.588 49,179,316 -0.04(-0.50%)
Sep 29, 2009 7.524 7.669 7.524 7.626 43,207,188 +0.08(+1.02%)
Sep 28, 2009 7.490 7.567 7.456 7.550 23,856,130 +0.09(+1.26%)
Sep 25, 2009 7.477 7.541 7.439 7.456 25,291,270 +0.00(+0.00%)
Sep 24, 2009 7.571 7.584 7.443 7.456 50,155,968 -0.11(-1.41%)
Sep 23, 2009 7.614 7.665 7.554 7.563 52,922,752 -0.06(-0.78%)
Sep 22, 2009 7.690 7.695 7.588 7.622 38,835,784 -0.06(-0.83%)
Sep 21, 2009 7.609 7.686 7.563 7.686 38,830,092 +0.03(+0.45%)
Sep 18, 2009 7.703 7.703 7.648 7.652 44,968,060 -0.03(-0.33%)
Sep 17, 2009 7.771 7.797 7.622 7.678 50,390,148 -0.00(-0.06%)
Sep 16, 2009 7.669 7.793 7.635 7.682 45,673,696 +0.05(+0.68%)
Sep 15, 2009 7.686 7.712 7.571 7.631 42,054,060 -0.09(-1.16%)
Sep 14, 2009 7.733 7.767 7.639 7.720 50,314,784 -0.01(-0.11%)
Sep 11, 2009 7.801 7.818 7.669 7.729 48,842,064 -0.17(-2.10%)
Sep 10, 2009 7.959 7.967 7.840 7.895 63,591,896 -0.03(-0.32%)
Sep 09, 2009 7.908 7.959 7.865 7.920 47,228,636 +0.03(+0.38%)
Sep 08, 2009 7.933 7.933 7.865 7.891 42,526,556 +0.01(+0.11%)
Sep 04, 2009 7.754 7.886 7.746 7.882 28,269,270 +0.12(+1.59%)
Sep 03, 2009 7.835 7.835 7.733 7.759 28,403,978 -0.03(-0.38%)
Sep 02, 2009 7.737 7.825 7.695 7.788 42,045,708 +0.07(+0.94%)
Sep 01, 2009 7.784 7.810 7.682 7.716 41,211,120 -0.07(-0.93%)
Aug 31, 2009 7.784 7.827 7.733 7.788 31,733,272 +0.03(+0.33%)
Aug 28, 2009 7.840 7.861 7.720 7.763 36,671,540 -0.02(-0.27%)
Aug 27, 2009 7.763 7.788 7.669 7.784 48,964,232 +0.04(+0.55%)
Aug 26, 2009 7.707 7.759 7.690 7.742 31,720,400 +0.01(+0.11%)
Aug 25, 2009 7.857 7.857 7.699 7.733 44,874,252 -0.08(-0.98%)
Aug 24, 2009 7.729 7.861 7.690 7.810 39,245,800 +0.12(+1.61%)
Aug 21, 2009 7.673 7.712 7.597 7.686 40,055,668 +0.14(+1.92%)
Aug 20, 2009 7.541 7.622 7.486 7.541 29,098,324 +0.02(+0.23%)
Aug 19, 2009 7.482 7.558 7.456 7.524 29,561,014 +0.01(+0.11%)
Aug 18, 2009 7.460 7.550 7.435 7.516 25,442,000 +0.06(+0.80%)
Aug 17, 2009 7.413 7.477 7.396 7.456 35,211,424 -0.03(-0.34%)
Aug 14, 2009 7.499 7.554 7.448 7.482 21,259,398 -0.03(-0.45%)
Aug 13, 2009 7.524 7.541 7.456 7.516 38,927,116 +0.03(+0.34%)
Aug 12, 2009 7.452 7.571 7.439 7.490 79,476,208 +0.03(+0.34%)
Aug 11, 2009 7.460 7.558 7.448 7.465 33,403,482 -0.02(-0.23%)
Aug 10, 2009 7.541 7.563 7.456 7.482 26,585,280 -0.06(-0.85%)
Aug 07, 2009 7.550 7.597 7.499 7.546 26,033,416 +0.03(+0.40%)
Aug 06, 2009 7.499 7.516 7.431 7.516 34,858,220 +0.06(+0.74%)
Aug 05, 2009 7.516 7.541 7.418 7.460 29,970,954 -0.03(-0.39%)
Aug 04, 2009 7.511 7.558 7.443 7.490 36,986,072 -0.03(-0.35%)
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.