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

Altria Group (NY: MO )

50.39 +0.16 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2009 6.510 6.529 6.245 6.324 61,207,476 -0.14(-2.20%)
Mar 30, 2009 6.450 6.608 6.379 6.466 33,532,608 -0.33(-4.82%)
Mar 26, 2009 6.849 6.865 6.648 6.794 50,449,972 -0.02(-0.35%)
Mar 25, 2009 6.790 6.869 6.715 6.817 33,999,684 +0.02(+0.29%)
Mar 24, 2009 6.758 6.837 6.675 6.798 35,846,428 +0.04(+0.64%)
Mar 23, 2009 6.632 6.754 6.624 6.754 39,366,884 +0.13(+1.97%)
Mar 20, 2009 6.632 6.750 6.573 6.624 46,942,296 +0.12(+1.88%)
Mar 19, 2009 6.687 6.703 6.486 6.502 47,774,280 -0.15(-2.26%)
Mar 18, 2009 6.695 6.770 6.577 6.652 48,863,400 -0.15(-2.15%)
Mar 17, 2009 6.699 6.802 6.592 6.798 38,578,680 +0.12(+1.83%)
Mar 16, 2009 6.596 6.806 6.596 6.675 46,108,812 +0.09(+1.38%)
Mar 13, 2009 6.427 6.656 6.340 6.585 0 +0.15(+2.33%)
Mar 12, 2009 6.344 6.470 6.249 6.435 49,408,384 +0.09(+1.43%)
Mar 11, 2009 6.464 6.471 6.290 6.344 60,620,748 -0.08(-1.27%)
Mar 10, 2009 6.216 6.444 6.146 6.425 70,278,872 +0.29(+4.67%)
Mar 09, 2009 6.042 6.189 6.003 6.139 53,099,704 +0.05(+0.89%)
Mar 06, 2009 6.119 6.131 5.988 6.084 0 +0.03(+0.45%)
Mar 05, 2009 5.848 6.185 5.806 6.057 90,192,976 +0.22(+3.85%)
Mar 04, 2009 5.759 5.891 5.643 5.833 60,445,464 +0.02(+0.33%)
Mar 02, 2009 5.899 5.964 5.813 5.813 56,703,228 -0.16(-2.72%)
Feb 27, 2009 5.806 6.034 5.767 5.976 0 +0.12(+2.12%)
Feb 26, 2009 6.030 6.096 5.848 5.852 33,764,724 -0.11(-1.88%)
Feb 25, 2009 5.941 6.046 5.864 5.964 97,035,536 +0.02(+0.26%)
Feb 24, 2009 5.856 5.976 5.806 5.949 50,278,336 +0.12(+2.13%)
Feb 23, 2009 5.740 6.034 5.740 5.825 44,651,396 -0.16(-2.65%)
Feb 20, 2009 5.763 6.042 5.763 5.984 47,092,132 -0.09(-1.53%)
Feb 19, 2009 5.833 6.135 5.833 6.077 42,926,072 +0.07(+1.09%)
Feb 18, 2009 6.050 6.096 5.964 6.011 49,612,820 -0.02(-0.26%)
Feb 17, 2009 6.057 6.100 5.968 6.026 54,925,604 -0.14(-2.20%)
Feb 13, 2009 6.328 6.344 6.131 6.162 63,539,628 -0.24(-3.81%)
Feb 12, 2009 6.375 6.417 6.259 6.406 50,712,928 +0.03(+0.49%)
Feb 11, 2009 6.406 6.475 6.355 6.375 37,360,144 +0.00(+0.00%)
Feb 10, 2009 6.530 6.541 6.328 6.375 52,237,516 -0.13(-2.02%)
Feb 09, 2009 6.549 6.557 6.468 6.506 31,930,840 -0.06(-0.88%)
Feb 06, 2009 6.390 6.572 6.332 6.564 52,838,380 +0.19(+2.98%)
Feb 05, 2009 6.487 6.495 6.317 6.375 58,865,132 -0.11(-1.67%)
Feb 04, 2009 6.557 6.591 6.464 6.483 64,826,196 -0.07(-1.06%)
Feb 03, 2009 6.487 6.580 6.475 6.553 58,015,444 +0.09(+1.44%)
Feb 02, 2009 6.363 6.553 6.348 6.460 51,008,040 +0.06(+0.91%)
Jan 30, 2009 6.541 6.576 6.390 6.402 0 -0.12(-1.78%)
Jan 29, 2009 6.576 6.607 6.491 6.518 57,259,496 +0.02(+0.24%)
Jan 28, 2009 6.607 6.607 6.386 6.502 50,833,264 -0.05(-0.77%)
Jan 27, 2009 6.487 6.580 6.464 6.553 44,732,992 +0.09(+1.44%)
Jan 26, 2009 6.576 6.619 6.421 6.460 42,868,576 -0.06(-0.89%)
Jan 23, 2009 6.468 6.588 6.421 6.518 39,304,320 -0.05(-0.71%)
Jan 22, 2009 6.487 6.611 6.448 6.564 48,270,028 -0.00(-0.06%)
Jan 21, 2009 6.742 6.781 6.371 6.568 80,664,816 -0.07(-1.11%)
Jan 20, 2009 6.560 6.824 6.502 6.642 99,906,368 +0.12(+1.90%)
Jan 16, 2009 6.456 6.560 6.313 6.518 74,210,408 +0.18(+2.87%)
Jan 15, 2009 6.286 6.386 6.212 6.336 71,534,144 +0.07(+1.17%)
Jan 14, 2009 6.212 6.278 6.123 6.262 75,809,888 -0.02(-0.25%)
Jan 13, 2009 6.201 6.297 6.104 6.278 91,609,432 +0.17(+2.72%)
Jan 12, 2009 6.034 6.290 5.883 6.112 87,400,080 +0.12(+2.00%)
Jan 09, 2009 5.895 6.038 5.856 5.992 57,114,844 +0.15(+2.52%)
Jan 08, 2009 5.856 5.883 5.806 5.844 50,029,324 +0.00(+0.07%)
Jan 07, 2009 5.833 5.887 5.810 5.841 45,690,616 -0.02(-0.40%)
Jan 06, 2009 5.988 6.038 5.821 5.864 63,254,952 -0.09(-1.50%)
Jan 05, 2009 5.864 5.976 5.844 5.953 62,589,312 +0.07(+1.18%)
Jan 02, 2009 5.875 5.903 5.790 5.883 47,496,452 +0.05(+0.93%)
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.