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 (%)
Jan 30, 2009 7.200 7.239 7.034 7.047 0 -0.13(-1.78%)
Jan 29, 2009 7.239 7.273 7.145 7.175 52,016,704 +0.02(+0.24%)
Jan 28, 2009 7.273 7.273 7.030 7.158 46,178,872 -0.06(-0.77%)
Jan 27, 2009 7.141 7.243 7.115 7.213 40,637,156 +0.10(+1.44%)
Jan 26, 2009 7.239 7.286 7.068 7.111 38,943,448 -0.06(-0.89%)
Jan 23, 2009 7.119 7.252 7.068 7.175 35,705,540 -0.05(-0.71%)
Jan 22, 2009 7.141 7.277 7.098 7.226 43,850,332 -0.00(-0.06%)
Jan 21, 2009 7.422 7.465 7.013 7.230 73,278,992 -0.08(-1.11%)
Jan 20, 2009 7.222 7.511 7.158 7.311 90,758,752 +0.14(+1.90%)
Jan 16, 2009 7.107 7.222 6.949 7.175 67,415,560 +0.20(+2.87%)
Jan 15, 2009 6.919 7.030 6.838 6.975 64,984,340 +0.08(+1.17%)
Jan 14, 2009 6.838 6.911 6.740 6.894 68,868,592 -0.02(-0.25%)
Jan 13, 2009 6.825 6.932 6.720 6.911 83,221,496 +0.18(+2.72%)
Jan 12, 2009 6.642 6.923 6.476 6.728 79,397,560 +0.13(+2.00%)
Jan 09, 2009 6.489 6.647 6.446 6.595 51,885,296 +0.16(+2.52%)
Jan 08, 2009 6.446 6.476 6.391 6.434 45,448,544 +0.00(+0.07%)
Jan 07, 2009 6.421 6.480 6.395 6.429 41,507,096 -0.03(-0.40%)
Jan 06, 2009 6.591 6.647 6.408 6.455 57,463,208 -0.10(-1.50%)
Jan 05, 2009 6.455 6.578 6.434 6.553 56,858,512 +0.08(+1.18%)
Jan 02, 2009 6.468 6.497 6.374 6.476 43,147,584 +0.06(+0.93%)
Jan 01, 2009 6.549 6.566 6.404 6.416 0 +0.00(+0.00%)
Dec 31, 2008 6.549 6.566 6.404 6.416 42,848,948 -0.12(-1.76%)
Dec 30, 2008 6.480 6.536 6.429 6.532 35,696,128 +0.06(+0.92%)
Dec 29, 2008 6.421 6.472 6.353 6.472 37,410,492 +0.06(+0.86%)
Dec 26, 2008 6.391 6.434 6.365 6.416 19,570,186 +0.07(+1.07%)
Dec 24, 2008 6.314 6.387 6.263 6.348 14,395,527 +0.08(+1.22%)
Dec 23, 2008 6.289 6.357 6.232 6.272 36,312,032 -0.00(-0.07%)
Dec 22, 2008 6.472 6.485 6.174 6.276 55,133,896 -0.23(-3.60%)
Dec 19, 2008 6.600 6.710 6.476 6.510 78,148,240 +0.04(+0.66%)
Dec 18, 2008 6.340 6.493 6.327 6.468 79,078,544 +0.22(+3.48%)
Dec 17, 2008 6.267 6.391 6.161 6.250 78,184,296 +0.06(+0.89%)
Dec 16, 2008 6.514 6.544 6.144 6.195 119,352,000 -0.29(-4.40%)
Dec 15, 2008 6.693 6.766 6.374 6.480 60,071,576 -0.06(-0.85%)
Dec 12, 2008 6.344 6.566 6.284 6.536 56,574,452 +0.14(+2.13%)
Dec 11, 2008 6.489 6.497 6.374 6.399 57,265,264 -0.02(-0.27%)
Dec 10, 2008 6.404 6.446 6.361 6.416 43,262,292 +0.06(+0.87%)
Dec 09, 2008 6.387 6.468 6.301 6.361 56,964,132 -0.03(-0.47%)
Dec 08, 2008 6.536 6.595 6.289 6.391 66,399,516 +0.00(+0.00%)
Dec 05, 2008 6.340 6.442 6.229 6.391 79,661,360 -0.01(-0.20%)
Dec 04, 2008 6.549 6.604 6.348 6.404 54,528,744 -0.20(-3.03%)
Dec 03, 2008 6.459 6.642 6.331 6.604 57,171,708 +0.17(+2.72%)
Dec 02, 2008 6.608 6.625 6.306 6.429 60,188,596 -0.07(-1.11%)
Dec 01, 2008 6.817 6.830 6.485 6.502 44,413,796 -0.35(-5.10%)
Nov 28, 2008 6.749 6.851 6.659 6.851 24,537,580 +0.09(+1.32%)
Nov 26, 2008 6.685 6.787 6.604 6.762 49,497,664 +0.03(+0.44%)
Nov 25, 2008 6.774 6.825 6.578 6.732 55,991,228 +0.16(+2.40%)
Nov 24, 2008 6.813 6.813 6.489 6.574 70,706,768 -0.03(-0.39%)
Nov 21, 2008 6.399 6.617 6.182 6.600 96,261,168 +0.44(+7.20%)
Nov 20, 2008 6.928 6.987 6.110 6.157 95,776,824 -0.87(-12.42%)
Nov 19, 2008 7.183 7.328 6.992 7.030 54,864,724 -0.20(-2.71%)
Nov 18, 2008 6.928 7.226 6.817 7.226 62,730,732 +0.32(+4.69%)
Nov 17, 2008 6.834 7.222 6.804 6.902 62,745,056 -0.03(-0.37%)
Nov 14, 2008 7.013 7.162 6.902 6.928 50,950,276 -0.18(-2.52%)
Nov 13, 2008 7.128 7.235 6.774 7.107 83,676,304 +0.04(+0.60%)
Nov 12, 2008 7.324 7.328 7.030 7.064 61,613,088 -0.32(-4.33%)
Nov 11, 2008 7.567 7.648 7.294 7.384 46,865,636 -0.21(-2.75%)
Nov 10, 2008 7.805 7.840 7.499 7.592 37,969,240 -0.07(-0.89%)
Nov 07, 2008 7.584 7.759 7.584 7.661 32,555,380 +0.14(+1.87%)
Nov 06, 2008 7.822 7.825 7.443 7.520 57,627,408 -0.25(-3.23%)
Nov 05, 2008 8.044 8.172 7.754 7.771 45,773,708 -0.36(-4.45%)
Nov 04, 2008 8.274 8.347 8.095 8.133 42,301,388 -0.02(-0.21%)
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.