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 (%)
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%)
Dec 01, 2009 8.075 8.164 8.054 8.122 29,739,622 +0.11(+1.38%)
Nov 30, 2009 8.135 8.135 7.986 8.011 41,539,404 -0.08(-1.00%)
Nov 27, 2009 8.092 8.199 8.011 8.092 32,018,148 -0.08(-0.99%)
Nov 25, 2009 8.245 8.262 8.143 8.173 32,901,222 -0.05(-0.57%)
Nov 24, 2009 8.177 8.271 8.122 8.220 46,706,028 +0.07(+0.89%)
Nov 23, 2009 8.147 8.186 8.113 8.147 56,734,192 +0.06(+0.79%)
Nov 20, 2009 8.160 8.164 8.041 8.084 46,754,876 -0.10(-1.20%)
Nov 19, 2009 8.228 8.245 8.139 8.181 31,353,676 -0.04(-0.47%)
Nov 18, 2009 8.203 8.267 8.186 8.220 28,237,298 +0.03(+0.31%)
Nov 17, 2009 8.203 8.250 8.173 8.194 27,166,306 -0.04(-0.52%)
Nov 16, 2009 8.267 8.296 8.220 8.237 35,972,372 +0.03(+0.42%)
Nov 13, 2009 8.101 8.220 8.092 8.203 34,361,740 +0.10(+1.26%)
Nov 12, 2009 8.079 8.160 8.071 8.101 26,998,712 +0.02(+0.26%)
Nov 11, 2009 8.190 8.199 8.054 8.079 36,255,892 -0.04(-0.52%)
Nov 10, 2009 8.041 8.177 8.020 8.122 40,155,148 +0.09(+1.06%)
Nov 09, 2009 8.020 8.062 7.956 8.037 46,604,276 +0.14(+1.78%)
Nov 06, 2009 7.913 7.926 7.841 7.896 45,265,672 -0.06(-0.80%)
Nov 05, 2009 7.913 7.977 7.866 7.960 41,283,996 +0.09(+1.19%)
Nov 04, 2009 7.862 7.943 7.828 7.866 36,662,156 +0.00(+0.05%)
Nov 03, 2009 7.781 7.866 7.739 7.862 35,673,212 +0.07(+0.87%)
Nov 02, 2009 7.717 7.819 7.675 7.794 26,758,462 +0.08(+1.05%)
Oct 30, 2009 7.798 7.845 7.704 7.713 37,727,276 -0.11(-1.36%)
Oct 29, 2009 7.764 7.866 7.696 7.819 37,293,736 +0.07(+0.88%)
Oct 28, 2009 7.764 7.802 7.730 7.751 33,730,572 +0.03(+0.33%)
Oct 27, 2009 7.666 7.751 7.615 7.726 39,328,836 +0.07(+0.89%)
Oct 26, 2009 7.662 7.726 7.585 7.658 46,786,532 +0.02(+0.28%)
Oct 23, 2009 7.632 7.641 7.581 7.636 36,516,724 -0.11(-1.38%)
Oct 22, 2009 7.739 7.781 7.658 7.743 33,589,400 -0.01(-0.16%)
Oct 21, 2009 7.824 7.849 7.709 7.756 66,677,276 -0.19(-2.41%)
Oct 20, 2009 7.926 7.973 7.811 7.947 41,230,376 +0.13(+1.69%)
Oct 19, 2009 7.802 7.943 7.794 7.815 45,218,092 +0.03(+0.44%)
Oct 16, 2009 7.747 7.811 7.709 7.781 33,502,894 +0.01(+0.11%)
Oct 15, 2009 7.751 7.794 7.726 7.773 32,247,050 +0.01(+0.11%)
Oct 14, 2009 7.751 7.785 7.700 7.764 28,330,628 +0.07(+0.94%)
Oct 13, 2009 7.743 7.756 7.658 7.692 27,747,670 -0.03(-0.33%)
Oct 12, 2009 7.752 7.790 7.700 7.717 31,630,912 +0.03(+0.33%)
Oct 09, 2009 7.649 7.713 7.598 7.692 32,656,720 +0.09(+1.18%)
Oct 08, 2009 7.590 7.632 7.577 7.602 25,316,588 +0.05(+0.68%)
Oct 07, 2009 7.572 7.607 7.521 7.551 31,499,176 -0.03(-0.45%)
Oct 06, 2009 7.560 7.617 7.453 7.585 39,802,860 +0.07(+0.96%)
Oct 05, 2009 7.496 7.530 7.360 7.513 38,849,904 +0.07(+0.97%)
Oct 02, 2009 7.415 7.466 7.394 7.440 37,080,584 -0.03(-0.40%)
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.