Indicators

Altria Group (NY: MO )

44.66 +0.37 (+0.84%)

Streaming Delayed Price Updated: 10:25 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	6.391	6.642	6.348	6.578	0	+0.14(+2.12%)
Feb 26, 2009	6.638	6.710	6.438	6.442	30,673,162	-0.12(-1.88%)
Feb 25, 2009	6.540	6.655	6.455	6.566	88,150,776	+0.02(+0.26%)
Feb 24, 2009	6.446	6.578	6.391	6.549	45,674,756	+0.14(+2.13%)
Feb 23, 2009	6.318	6.642	6.318	6.412	40,563,028	-0.17(-2.65%)
Feb 20, 2009	6.344	6.651	6.344	6.587	42,780,284	-0.10(-1.53%)
Feb 19, 2009	6.421	6.753	6.421	6.689	38,995,680	+0.07(+1.09%)
Feb 18, 2009	6.659	6.710	6.566	6.617	45,070,176	-0.02(-0.26%)
Feb 17, 2009	6.668	6.715	6.570	6.634	49,896,512	-0.15(-2.20%)
Feb 13, 2009	6.966	6.983	6.749	6.783	57,721,816	-0.27(-3.81%)
Feb 12, 2009	7.017	7.064	6.889	7.051	46,069,552	+0.03(+0.49%)
Feb 11, 2009	7.051	7.128	6.996	7.017	33,939,376	+0.00(+0.00%)
Feb 10, 2009	7.188	7.200	6.966	7.017	47,454,548	-0.14(-2.02%)
Feb 09, 2009	7.209	7.217	7.119	7.162	29,007,190	-0.06(-0.88%)
Feb 06, 2009	7.034	7.235	6.970	7.226	48,000,396	+0.21(+2.98%)
Feb 05, 2009	7.141	7.149	6.953	7.017	53,475,328	-0.12(-1.67%)
Feb 04, 2009	7.217	7.256	7.115	7.137	58,890,584	-0.08(-1.06%)
Feb 03, 2009	7.141	7.243	7.128	7.213	52,703,440	+0.10(+1.44%)

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.