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

Altria Group (NY: MO )

43.93 +0.12 (+0.27%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 1, 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 7.784 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.