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

Altria Group (NY: MO )

45.74 +0.31 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 7.614 7.656 7.564 7.619 32,440,306 +0.03(+0.33%)
Aug 28, 2009 7.669 7.689 7.552 7.594 37,488,600 -0.02(-0.27%)
Aug 27, 2009 7.594 7.619 7.502 7.614 50,055,180 +0.04(+0.55%)
Aug 26, 2009 7.539 7.589 7.523 7.573 32,427,146 +0.01(+0.11%)
Aug 25, 2009 7.685 7.685 7.531 7.564 45,874,072 -0.08(-0.98%)
Aug 24, 2009 7.560 7.689 7.523 7.639 40,120,216 +0.12(+1.61%)
Aug 21, 2009 7.506 7.544 7.431 7.519 40,948,132 +0.14(+1.92%)
Aug 20, 2009 7.377 7.456 7.323 7.377 29,746,648 +0.02(+0.23%)
Aug 19, 2009 7.319 7.394 7.294 7.360 30,219,648 +0.01(+0.11%)
Aug 18, 2009 7.298 7.385 7.273 7.352 26,008,860 +0.06(+0.80%)
Aug 17, 2009 7.252 7.314 7.235 7.294 35,995,952 -0.02(-0.34%)
Aug 14, 2009 7.335 7.389 7.285 7.319 21,733,068 -0.03(-0.45%)
Aug 13, 2009 7.360 7.377 7.294 7.352 39,794,432 +0.03(+0.34%)
Aug 12, 2009 7.289 7.406 7.277 7.327 81,246,976 +0.03(+0.34%)
Aug 11, 2009 7.298 7.394 7.285 7.302 34,147,728 -0.02(-0.23%)
Aug 10, 2009 7.377 7.398 7.294 7.319 27,177,614 -0.06(-0.85%)
Aug 07, 2009 7.385 7.431 7.335 7.381 26,613,452 +0.03(+0.40%)
Aug 06, 2009 7.335 7.352 7.269 7.352 35,634,880 +0.05(+0.74%)
Aug 05, 2009 7.352 7.377 7.256 7.298 30,638,722 -0.03(-0.39%)
Aug 04, 2009 7.348 7.394 7.281 7.326 37,810,140 -0.03(-0.35%)
Aug 03, 2009 7.389 7.448 7.335 7.352 37,645,960 +0.05(+0.63%)
Jul 31, 2009 7.381 7.477 7.264 7.306 31,119,336 -0.06(-0.85%)
Jul 30, 2009 7.431 7.502 7.360 7.369 32,848,758 -0.00(-0.06%)
Jul 29, 2009 7.335 7.385 7.294 7.373 26,407,036 +0.05(+0.63%)
Jul 28, 2009 7.260 7.398 7.194 7.327 33,734,228 +0.07(+0.98%)
Jul 27, 2009 7.206 7.269 7.129 7.256 33,342,180 +0.03(+0.40%)
Jul 24, 2009 7.244 7.289 7.164 7.227 1,036 -0.03(-0.40%)
Jul 23, 2009 7.239 7.294 7.156 7.256 40,920,720 +0.05(+0.64%)
Jul 22, 2009 7.131 7.294 7.114 7.210 39,422,088 -0.01(-0.17%)
Jul 21, 2009 7.227 7.294 7.169 7.223 31,637,476 +0.03(+0.35%)
Jul 20, 2009 7.248 7.252 7.148 7.198 32,013,166 -0.03(-0.40%)
Jul 17, 2009 7.089 7.239 7.064 7.227 39,726,280 +0.15(+2.06%)
Jul 16, 2009 6.993 7.123 6.993 7.081 55,487,524 +0.06(+0.83%)
Jul 15, 2009 6.981 7.039 6.923 7.023 45,249,496 +0.09(+1.26%)
Jul 14, 2009 6.931 6.960 6.902 6.935 33,069,776 -0.01(-0.12%)
Jul 13, 2009 6.885 6.952 6.873 6.943 32,132,274 +0.08(+1.15%)
Jul 10, 2009 6.873 6.889 6.790 6.864 51,063,032 +0.05(+0.73%)
Jul 09, 2009 6.852 6.852 6.793 6.814 35,446,128 -0.02(-0.30%)
Jul 08, 2009 6.843 6.860 6.789 6.835 37,134,388 +0.02(+0.31%)
Jul 07, 2009 6.893 6.939 6.802 6.814 34,326,724 -0.11(-1.62%)
Jul 06, 2009 6.768 6.948 6.710 6.927 37,268,516 +0.13(+1.96%)
Jul 02, 2009 6.906 6.927 6.777 6.793 44,464,656 -0.16(-2.28%)
Jul 01, 2009 6.860 6.981 6.835 6.952 33,295,594 +0.12(+1.77%)
Jun 30, 2009 6.881 6.902 6.785 6.831 31,383,752 -0.05(-0.67%)
Jun 29, 2009 6.889 6.898 6.831 6.877 22,640,024 +0.01(+0.12%)
Jun 26, 2009 6.893 6.902 6.810 6.868 43,011,572 -0.03(-0.36%)
Jun 25, 2009 6.804 6.893 6.785 6.893 38,873,488 +0.14(+2.04%)
Jun 24, 2009 6.823 6.839 6.731 6.756 32,677,778 -0.02(-0.31%)
Jun 23, 2009 6.856 6.856 6.748 6.777 39,738,740 -0.04(-0.55%)
Jun 22, 2009 6.785 6.868 6.764 6.814 39,257,052 -0.03(-0.37%)
Jun 19, 2009 6.856 6.893 6.793 6.839 65,813,800 +0.01(+0.18%)
Jun 18, 2009 6.781 6.873 6.760 6.827 33,116,748 +0.07(+0.99%)
Jun 17, 2009 6.810 6.864 6.752 6.760 52,121,408 -0.02(-0.25%)
Jun 16, 2009 6.902 6.931 6.777 6.777 36,641,884 -0.12(-1.75%)
Jun 15, 2009 6.910 6.935 6.856 6.898 42,242,708 -0.04(-0.54%)
Jun 12, 2009 7.002 7.039 6.885 6.935 46,710,596 -0.09(-1.25%)
Jun 11, 2009 7.064 7.160 7.018 7.023 50,350,360 -0.09(-1.29%)
Jun 10, 2009 7.252 7.289 7.077 7.114 58,643,908 -0.12(-1.61%)
Jun 09, 2009 7.214 7.252 7.150 7.231 48,825,556 +0.06(+0.81%)
Jun 08, 2009 7.069 7.264 7.043 7.173 51,140,648 +0.08(+1.06%)
Jun 05, 2009 7.110 7.148 7.056 7.098 31,181,724 +0.03(+0.35%)
Jun 04, 2009 7.085 7.135 7.048 7.073 33,712,972 -0.01(-0.18%)
Jun 03, 2009 7.110 7.135 7.064 7.085 57,197,512 -0.05(-0.70%)
Jun 02, 2009 7.177 7.206 7.135 7.135 26,834,100 -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.