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

Altria Group (NY: MO )

41.30 +0.20 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2009 7.781 7.824 7.730 7.785 31,745,408 +0.03(+0.33%)
Aug 28, 2009 7.837 7.858 7.717 7.760 36,685,564 -0.02(-0.27%)
Aug 27, 2009 7.760 7.785 7.666 7.781 48,982,960 +0.04(+0.55%)
Aug 26, 2009 7.704 7.756 7.687 7.739 31,732,532 +0.01(+0.11%)
Aug 25, 2009 7.854 7.854 7.696 7.730 44,891,412 -0.08(-0.98%)
Aug 24, 2009 7.726 7.858 7.687 7.807 39,260,808 +0.12(+1.61%)
Aug 21, 2009 7.670 7.709 7.594 7.683 40,070,992 +0.14(+1.92%)
Aug 20, 2009 7.538 7.619 7.483 7.538 29,109,452 +0.02(+0.23%)
Aug 19, 2009 7.479 7.555 7.453 7.521 29,572,320 +0.01(+0.11%)
Aug 18, 2009 7.457 7.547 7.432 7.513 25,451,730 +0.06(+0.80%)
Aug 17, 2009 7.411 7.475 7.394 7.453 35,224,892 -0.03(-0.34%)
Aug 14, 2009 7.496 7.551 7.445 7.479 21,267,530 -0.03(-0.45%)
Aug 13, 2009 7.521 7.538 7.453 7.513 38,942,004 +0.03(+0.34%)
Aug 12, 2009 7.449 7.568 7.436 7.487 79,506,608 +0.03(+0.34%)
Aug 11, 2009 7.457 7.555 7.445 7.462 33,416,258 -0.02(-0.23%)
Aug 10, 2009 7.538 7.560 7.453 7.479 26,595,448 -0.06(-0.85%)
Aug 07, 2009 7.547 7.594 7.496 7.543 26,043,372 +0.03(+0.40%)
Aug 06, 2009 7.496 7.513 7.428 7.513 34,871,552 +0.06(+0.74%)
Aug 05, 2009 7.513 7.538 7.415 7.457 29,982,418 -0.03(-0.39%)
Aug 04, 2009 7.509 7.555 7.440 7.487 37,000,220 -0.03(-0.35%)
Aug 03, 2009 7.551 7.611 7.496 7.513 36,839,552 +0.05(+0.63%)
Jul 31, 2009 7.543 7.641 7.423 7.466 30,452,736 -0.06(-0.85%)
Jul 30, 2009 7.594 7.666 7.521 7.530 32,145,112 -0.00(-0.06%)
Jul 29, 2009 7.496 7.547 7.453 7.534 25,841,378 +0.05(+0.63%)
Jul 28, 2009 7.419 7.560 7.351 7.487 33,011,614 +0.07(+0.98%)
Jul 27, 2009 7.364 7.428 7.285 7.415 32,627,966 +0.03(+0.40%)
Jul 24, 2009 7.402 7.449 7.321 7.385 1,014 -0.03(-0.40%)
Jul 23, 2009 7.398 7.453 7.313 7.415 40,044,168 +0.05(+0.64%)
Jul 22, 2009 7.287 7.453 7.270 7.368 38,577,636 -0.01(-0.17%)
Jul 21, 2009 7.385 7.453 7.325 7.381 30,959,776 +0.03(+0.35%)
Jul 20, 2009 7.406 7.411 7.304 7.355 31,327,420 -0.03(-0.40%)
Jul 17, 2009 7.245 7.398 7.219 7.385 38,875,312 +0.15(+2.06%)
Jul 16, 2009 7.147 7.279 7.147 7.236 54,298,936 +0.06(+0.83%)
Jul 15, 2009 7.134 7.193 7.074 7.176 44,280,216 +0.09(+1.26%)
Jul 14, 2009 7.083 7.112 7.053 7.087 32,361,398 -0.01(-0.12%)
Jul 13, 2009 7.036 7.104 7.023 7.095 31,443,976 +0.08(+1.15%)
Jul 10, 2009 7.023 7.040 6.939 7.015 49,969,224 +0.05(+0.73%)
Jul 09, 2009 7.002 7.002 6.942 6.963 34,686,844 -0.02(-0.30%)
Jul 08, 2009 6.993 7.010 6.938 6.985 36,338,940 +0.02(+0.31%)
Jul 07, 2009 7.044 7.091 6.951 6.963 33,591,420 -0.11(-1.62%)
Jul 06, 2009 6.917 7.100 6.857 7.078 36,470,196 +0.14(+1.96%)
Jul 02, 2009 7.057 7.078 6.925 6.942 43,512,192 -0.16(-2.28%)
Jul 01, 2009 7.010 7.134 6.985 7.104 32,582,378 +0.12(+1.77%)
Jun 30, 2009 7.032 7.053 6.934 6.980 30,711,488 -0.05(-0.67%)
Jun 29, 2009 7.040 7.049 6.980 7.027 22,155,058 +0.01(+0.12%)
Jun 26, 2009 7.044 7.053 6.959 7.019 42,090,232 -0.03(-0.36%)
Jun 25, 2009 6.953 7.044 6.934 7.044 38,040,788 +0.14(+2.04%)
Jun 24, 2009 6.972 6.989 6.878 6.904 31,977,796 -0.02(-0.31%)
Jun 23, 2009 7.006 7.006 6.895 6.925 38,887,504 -0.04(-0.55%)
Jun 22, 2009 6.934 7.019 6.912 6.963 38,416,136 -0.03(-0.37%)
Jun 19, 2009 7.006 7.044 6.942 6.989 64,404,020 +0.01(+0.18%)
Jun 18, 2009 6.929 7.023 6.908 6.976 32,407,362 +0.07(+0.99%)
Jun 17, 2009 6.959 7.015 6.900 6.908 51,004,928 -0.02(-0.25%)
Jun 16, 2009 7.053 7.083 6.925 6.925 35,856,988 -0.12(-1.75%)
Jun 15, 2009 7.061 7.087 7.006 7.049 41,337,840 -0.04(-0.54%)
Jun 12, 2009 7.155 7.193 7.036 7.087 45,710,020 -0.09(-1.25%)
Jun 11, 2009 7.219 7.317 7.172 7.176 49,271,816 -0.09(-1.29%)
Jun 10, 2009 7.411 7.449 7.232 7.270 57,387,712 -0.12(-1.61%)
Jun 09, 2009 7.372 7.411 7.306 7.389 47,779,676 +0.06(+0.81%)
Jun 08, 2009 7.223 7.423 7.198 7.330 50,045,176 +0.08(+1.06%)
Jun 05, 2009 7.266 7.304 7.210 7.253 30,513,788 +0.03(+0.35%)
Jun 04, 2009 7.240 7.291 7.202 7.227 32,990,814 -0.01(-0.18%)
Jun 03, 2009 7.266 7.291 7.219 7.240 55,972,296 -0.05(-0.70%)
Jun 02, 2009 7.334 7.364 7.291 7.291 26,259,292 -0.03(-0.41%)
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.