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

Altria Group (NY: MO )

44.71 +0.42 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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%)
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.