Skip to main content

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 7.617 7.659 7.567 7.622 32,427,902 +0.03(+0.33%)
Aug 28, 2009 7.672 7.692 7.555 7.597 37,474,268 -0.02(-0.27%)
Aug 27, 2009 7.597 7.622 7.505 7.617 50,036,040 +0.04(+0.55%)
Aug 26, 2009 7.542 7.592 7.526 7.576 32,414,748 +0.01(+0.11%)
Aug 25, 2009 7.688 7.688 7.534 7.567 45,856,532 -0.08(-0.98%)
Aug 24, 2009 7.563 7.692 7.526 7.642 40,104,876 +0.12(+1.61%)
Aug 21, 2009 7.509 7.547 7.434 7.521 40,932,476 +0.14(+1.92%)
Aug 20, 2009 7.380 7.459 7.326 7.380 29,735,276 +0.02(+0.23%)
Aug 19, 2009 7.321 7.396 7.296 7.363 30,208,094 +0.01(+0.11%)
Aug 18, 2009 7.301 7.388 7.276 7.355 25,998,916 +0.06(+0.80%)
Aug 17, 2009 7.255 7.317 7.238 7.296 35,982,188 -0.03(-0.34%)
Aug 14, 2009 7.338 7.392 7.288 7.321 21,724,760 -0.03(-0.45%)
Aug 13, 2009 7.363 7.380 7.296 7.355 39,779,216 +0.03(+0.34%)
Aug 12, 2009 7.292 7.409 7.280 7.330 81,215,912 +0.03(+0.34%)
Aug 11, 2009 7.301 7.396 7.288 7.305 34,134,672 -0.02(-0.23%)
Aug 10, 2009 7.380 7.401 7.296 7.321 27,167,222 -0.06(-0.85%)
Aug 07, 2009 7.388 7.434 7.338 7.384 26,603,278 +0.03(+0.40%)
Aug 06, 2009 7.338 7.355 7.271 7.355 35,621,256 +0.05(+0.74%)
Aug 05, 2009 7.355 7.380 7.259 7.301 30,627,008 -0.03(-0.39%)
Aug 04, 2009 7.351 7.396 7.284 7.329 37,795,684 -0.03(-0.35%)
Aug 03, 2009 7.392 7.451 7.338 7.355 37,631,564 +0.05(+0.63%)
Jul 31, 2009 7.384 7.480 7.267 7.309 31,107,436 -0.06(-0.85%)
Jul 30, 2009 7.434 7.505 7.363 7.371 32,836,198 -0.00(-0.06%)
Jul 29, 2009 7.338 7.388 7.296 7.376 26,396,940 +0.05(+0.63%)
Jul 28, 2009 7.263 7.401 7.196 7.330 33,721,328 +0.07(+0.98%)
Jul 27, 2009 7.209 7.271 7.132 7.259 33,329,432 +0.03(+0.40%)
Jul 24, 2009 7.246 7.292 7.167 7.230 1,036 -0.03(-0.40%)
Jul 23, 2009 7.242 7.296 7.159 7.259 40,905,076 +0.05(+0.64%)
Jul 22, 2009 7.134 7.296 7.117 7.213 39,407,016 -0.01(-0.17%)
Jul 21, 2009 7.230 7.296 7.171 7.225 31,625,380 +0.03(+0.35%)
Jul 20, 2009 7.250 7.255 7.150 7.200 32,000,926 -0.03(-0.40%)
Jul 17, 2009 7.092 7.242 7.067 7.230 39,711,088 +0.15(+2.06%)
Jul 16, 2009 6.996 7.125 6.996 7.084 55,466,308 +0.06(+0.83%)
Jul 15, 2009 6.984 7.042 6.925 7.025 45,232,192 +0.09(+1.26%)
Jul 14, 2009 6.934 6.963 6.904 6.938 33,057,132 -0.01(-0.12%)
Jul 13, 2009 6.888 6.954 6.875 6.946 32,119,988 +0.08(+1.15%)
Jul 10, 2009 6.875 6.892 6.793 6.867 51,043,508 +0.05(+0.73%)
Jul 09, 2009 6.854 6.854 6.796 6.817 35,432,576 -0.02(-0.30%)
Jul 08, 2009 6.846 6.863 6.792 6.838 37,120,188 +0.02(+0.31%)
Jul 07, 2009 6.896 6.942 6.804 6.817 34,313,600 -0.11(-1.62%)
Jul 06, 2009 6.771 6.950 6.713 6.929 37,254,268 +0.13(+1.96%)
Jul 02, 2009 6.909 6.929 6.779 6.796 44,447,656 -0.16(-2.28%)
Jul 01, 2009 6.863 6.984 6.838 6.954 33,282,864 +0.12(+1.77%)
Jun 30, 2009 6.884 6.904 6.788 6.834 31,371,752 -0.05(-0.67%)
Jun 29, 2009 6.892 6.900 6.834 6.879 22,631,368 +0.01(+0.12%)
Jun 26, 2009 6.896 6.904 6.813 6.871 42,995,124 -0.03(-0.36%)
Jun 25, 2009 6.806 6.896 6.788 6.896 38,858,628 +0.14(+2.04%)
Jun 24, 2009 6.825 6.842 6.733 6.758 32,665,284 -0.02(-0.31%)
Jun 23, 2009 6.859 6.859 6.750 6.779 39,723,544 -0.04(-0.55%)
Jun 22, 2009 6.788 6.871 6.767 6.817 39,242,040 -0.03(-0.37%)
Jun 19, 2009 6.859 6.896 6.796 6.842 65,788,636 +0.01(+0.18%)
Jun 18, 2009 6.784 6.875 6.763 6.829 33,104,086 +0.07(+0.99%)
Jun 17, 2009 6.813 6.867 6.754 6.763 52,101,480 -0.02(-0.25%)
Jun 16, 2009 6.904 6.934 6.779 6.779 36,627,872 -0.12(-1.75%)
Jun 15, 2009 6.913 6.938 6.859 6.900 42,226,560 -0.04(-0.54%)
Jun 12, 2009 7.004 7.042 6.888 6.938 46,692,736 -0.09(-1.25%)
Jun 11, 2009 7.067 7.163 7.021 7.025 50,331,108 -0.09(-1.29%)
Jun 10, 2009 7.255 7.292 7.080 7.117 58,621,488 -0.12(-1.61%)
Jun 09, 2009 7.217 7.255 7.153 7.234 48,806,888 +0.06(+0.81%)
Jun 08, 2009 7.071 7.267 7.046 7.175 51,121,092 +0.08(+1.06%)
Jun 05, 2009 7.113 7.150 7.059 7.100 31,169,802 +0.03(+0.35%)
Jun 04, 2009 7.088 7.138 7.050 7.075 33,700,080 -0.01(-0.18%)
Jun 03, 2009 7.113 7.138 7.067 7.088 57,175,640 -0.05(-0.70%)
Jun 02, 2009 7.180 7.209 7.138 7.138 26,823,840 -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.