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 (%)
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%)
Jun 01, 2009 7.321 7.347 7.283 7.321 28,156,016 +0.04(+0.59%)
May 29, 2009 7.274 7.283 7.164 7.279 27,730,958 +0.04(+0.53%)
May 28, 2009 7.095 7.266 7.095 7.240 35,852,912 +0.14(+2.04%)
May 27, 2009 7.215 7.223 7.087 7.095 30,429,272 -0.11(-1.54%)
May 26, 2009 7.087 7.236 7.066 7.206 30,386,352 +0.12(+1.68%)
May 22, 2009 7.070 7.159 7.036 7.087 29,044,824 +0.00(+0.00%)
May 21, 2009 7.083 7.121 7.044 7.087 34,685,244 -0.06(-0.78%)
May 20, 2009 7.206 7.236 7.100 7.142 51,950,688 -0.02(-0.24%)
May 19, 2009 7.193 7.204 7.100 7.159 32,101,720 -0.03(-0.41%)
May 18, 2009 7.215 7.219 7.027 7.189 59,379,312 -0.04(-0.59%)
May 15, 2009 7.236 7.334 7.202 7.232 45,488,036 -0.01(-0.12%)
May 14, 2009 7.313 7.389 7.189 7.240 43,807,684 -0.09(-1.22%)
May 13, 2009 7.377 7.453 7.253 7.330 29,064,332 -0.08(-1.04%)
May 12, 2009 7.308 7.504 7.296 7.406 39,569,644 +0.15(+2.05%)
May 11, 2009 7.240 7.308 7.176 7.257 23,964,252 -0.03(-0.35%)
May 08, 2009 7.308 7.325 7.227 7.283 29,253,940 +0.04(+0.53%)
May 07, 2009 7.300 7.304 7.152 7.245 33,219,542 -0.02(-0.29%)
May 06, 2009 7.117 7.270 7.083 7.266 44,955,836 +0.20(+2.77%)
May 05, 2009 6.921 7.074 6.840 7.070 34,941,400 +0.18(+2.66%)
May 04, 2009 7.070 7.070 6.844 6.887 45,658,596 -0.09(-1.22%)
May 01, 2009 6.985 6.985 6.865 6.972 27,519,418 +0.02(+0.25%)
Apr 30, 2009 7.223 7.232 6.955 6.955 48,930,572 -0.21(-2.91%)
Apr 29, 2009 7.266 7.283 7.151 7.164 35,322,116 -0.08(-1.06%)
Apr 28, 2009 7.155 7.283 7.138 7.240 28,671,858 +0.05(+0.71%)
Apr 27, 2009 7.181 7.296 7.155 7.189 26,880,864 -0.02(-0.24%)
Apr 24, 2009 7.219 7.342 7.138 7.206 34,995,356 +0.01(+0.12%)
Apr 23, 2009 7.206 7.232 7.117 7.198 30,121,744 +0.02(+0.30%)
Apr 22, 2009 7.061 7.385 7.010 7.176 68,948,632 +0.07(+1.02%)
Apr 21, 2009 7.172 7.236 7.083 7.104 37,190,548 -0.11(-1.48%)
Apr 20, 2009 7.223 7.304 7.147 7.210 34,582,440 -0.03(-0.35%)
Apr 17, 2009 7.245 7.304 7.176 7.236 36,029,560 +0.00(+0.06%)
Apr 16, 2009 7.227 7.257 7.061 7.232 35,205,480 +0.04(+0.53%)
Apr 15, 2009 7.002 7.206 6.985 7.193 38,248,288 +0.17(+2.49%)
Apr 14, 2009 7.032 7.078 6.891 7.019 33,330,034 -0.03(-0.48%)
Apr 13, 2009 7.019 7.087 6.946 7.053 33,607,556 +0.11(+1.53%)
Apr 09, 2009 6.972 7.019 6.827 6.946 37,195,020 -0.03(-0.49%)
Apr 08, 2009 6.951 7.019 6.891 6.980 21,743,572 +0.04(+0.61%)
Apr 07, 2009 6.870 7.040 6.814 6.938 34,504,844 +0.06(+0.80%)
Apr 06, 2009 6.840 6.904 6.802 6.883 26,772,522 +0.00(+0.00%)
Apr 03, 2009 6.819 6.904 6.802 6.883 32,317,194 +0.02(+0.31%)
Apr 02, 2009 6.985 7.006 6.827 6.861 45,259,632 -0.08(-1.17%)
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.