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

Altria Group (NY: MO )

43.54 +0.62 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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%)
Aug 03, 2009 7.554 7.614 7.499 7.516 36,825,468 +0.05(+0.63%)
Jul 31, 2009 7.546 7.644 7.426 7.469 30,441,092 -0.06(-0.85%)
Jul 30, 2009 7.597 7.669 7.524 7.533 32,132,822 -0.00(-0.06%)
Jul 29, 2009 7.499 7.550 7.456 7.537 25,831,498 +0.05(+0.63%)
Jul 28, 2009 7.422 7.563 7.354 7.490 32,998,992 +0.07(+0.98%)
Jul 27, 2009 7.367 7.431 7.288 7.418 32,615,490 +0.03(+0.40%)
Jul 24, 2009 7.405 7.452 7.324 7.388 1,013 -0.03(-0.40%)
Jul 23, 2009 7.401 7.456 7.315 7.418 40,028,856 +0.05(+0.64%)
Jul 22, 2009 7.290 7.456 7.273 7.371 38,562,888 -0.01(-0.17%)
Jul 21, 2009 7.388 7.456 7.328 7.384 30,947,940 +0.03(+0.35%)
Jul 20, 2009 7.409 7.413 7.307 7.358 31,315,442 -0.03(-0.40%)
Jul 17, 2009 7.247 7.401 7.222 7.388 38,860,448 +0.15(+2.06%)
Jul 16, 2009 7.149 7.281 7.149 7.239 54,278,176 +0.06(+0.83%)
Jul 15, 2009 7.137 7.196 7.077 7.179 44,263,284 +0.09(+1.26%)
Jul 14, 2009 7.085 7.115 7.056 7.090 32,349,024 -0.01(-0.12%)
Jul 13, 2009 7.039 7.107 7.026 7.098 31,431,952 +0.08(+1.15%)
Jul 10, 2009 7.026 7.043 6.941 7.017 49,950,116 +0.05(+0.73%)
Jul 09, 2009 7.004 7.004 6.945 6.966 34,673,584 -0.02(-0.30%)
Jul 08, 2009 6.996 7.013 6.941 6.987 36,325,048 +0.02(+0.31%)
Jul 07, 2009 7.047 7.094 6.953 6.966 33,578,576 -0.12(-1.62%)
Jul 06, 2009 6.919 7.102 6.860 7.081 36,456,252 +0.14(+1.96%)
Jul 02, 2009 7.060 7.081 6.928 6.945 43,495,556 -0.16(-2.28%)
Jul 01, 2009 7.013 7.137 6.987 7.107 32,569,920 +0.12(+1.77%)
Jun 30, 2009 7.034 7.056 6.936 6.983 30,699,746 -0.05(-0.67%)
Jun 29, 2009 7.043 7.051 6.983 7.030 22,146,586 +0.01(+0.12%)
Jun 26, 2009 7.047 7.056 6.962 7.021 42,074,136 -0.03(-0.36%)
Jun 25, 2009 6.955 7.047 6.936 7.047 38,026,244 +0.14(+2.04%)
Jun 24, 2009 6.975 6.992 6.881 6.906 31,965,570 -0.02(-0.31%)
Jun 23, 2009 7.009 7.009 6.898 6.928 38,872,636 -0.04(-0.55%)
Jun 22, 2009 6.936 7.021 6.915 6.966 38,401,448 -0.03(-0.37%)
Jun 19, 2009 7.009 7.047 6.945 6.992 64,379,392 +0.01(+0.18%)
Jun 18, 2009 6.932 7.026 6.911 6.979 32,394,970 +0.07(+0.99%)
Jun 17, 2009 6.962 7.017 6.902 6.911 50,985,424 -0.02(-0.25%)
Jun 16, 2009 7.056 7.085 6.928 6.928 35,843,276 -0.12(-1.75%)
Jun 15, 2009 7.064 7.090 7.009 7.051 41,322,032 -0.04(-0.54%)
Jun 12, 2009 7.158 7.196 7.039 7.090 45,692,540 -0.09(-1.25%)
Jun 11, 2009 7.222 7.320 7.175 7.179 49,252,976 -0.09(-1.29%)
Jun 10, 2009 7.413 7.452 7.235 7.273 57,365,768 -0.12(-1.61%)
Jun 09, 2009 7.375 7.413 7.309 7.392 47,761,408 +0.06(+0.81%)
Jun 08, 2009 7.226 7.426 7.200 7.332 50,026,040 +0.08(+1.06%)
Jun 05, 2009 7.269 7.307 7.213 7.256 30,502,120 +0.03(+0.35%)
Jun 04, 2009 7.243 7.294 7.205 7.230 32,978,200 -0.01(-0.18%)
Jun 03, 2009 7.269 7.294 7.222 7.243 55,950,896 -0.05(-0.70%)
Jun 02, 2009 7.337 7.367 7.294 7.294 26,249,252 -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.