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

Altria Group (NY: MO )

43.38 -0.16 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.407 8.360 8.360 8.360 14,925,645 -0.08(-0.91%)
Dec 30, 2009 8.454 8.471 8.399 8.437 21,909,662 -0.02(-0.20%)
Dec 29, 2009 8.526 8.531 8.454 8.454 18,195,526 -0.06(-0.65%)
Dec 28, 2009 8.599 8.599 8.446 8.509 29,293,262 -0.17(-1.91%)
Dec 24, 2009 8.663 8.718 8.624 8.676 20,061,914 +0.09(+1.04%)
Dec 23, 2009 8.526 8.641 8.509 8.586 53,462,164 +0.12(+1.46%)
Dec 22, 2009 8.433 8.488 8.429 8.463 29,731,542 +0.05(+0.56%)
Dec 21, 2009 8.407 8.446 8.390 8.416 23,156,842 +0.05(+0.56%)
Dec 18, 2009 8.390 8.407 8.331 8.369 44,481,560 +0.03(+0.31%)
Dec 17, 2009 8.339 8.377 8.309 8.343 30,054,208 -0.02(-0.25%)
Dec 16, 2009 8.429 8.441 8.356 8.365 38,025,964 -0.03(-0.30%)
Dec 15, 2009 8.369 8.424 8.296 8.390 26,792,884 +0.01(+0.15%)
Dec 14, 2009 8.382 8.390 8.348 8.377 32,600,466 +0.06(+0.77%)
Dec 11, 2009 8.305 8.348 8.284 8.314 55,700,136 +0.03(+0.36%)
Dec 10, 2009 8.284 8.309 8.275 8.284 23,351,148 +0.03(+0.41%)
Dec 09, 2009 8.220 8.273 8.199 8.250 39,656,288 +0.05(+0.57%)
Dec 08, 2009 8.288 8.288 8.147 8.203 30,030,700 -0.05(-0.57%)
Dec 07, 2009 8.233 8.292 8.194 8.250 41,730,648 +0.02(+0.26%)
Dec 04, 2009 8.156 8.275 8.156 8.228 38,994,632 +0.08(+0.94%)
Dec 03, 2009 8.194 8.228 8.143 8.152 32,282,576 -0.01(-0.10%)
Dec 02, 2009 8.126 8.190 8.126 8.160 30,411,476 +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.