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: 4:10 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 (%)
Jan 30, 2009 7.046 7.084 6.884 6.896 0 -0.13(-1.78%)
Jan 29, 2009 7.084 7.117 6.992 7.021 53,155,332 +0.02(+0.24%)
Jan 28, 2009 7.117 7.117 6.879 7.004 47,189,712 -0.05(-0.77%)
Jan 27, 2009 6.988 7.088 6.963 7.059 41,526,688 +0.10(+1.44%)
Jan 26, 2009 7.084 7.130 6.917 6.959 39,795,908 -0.06(-0.89%)
Jan 23, 2009 6.967 7.096 6.917 7.021 36,487,124 -0.05(-0.71%)
Jan 22, 2009 6.988 7.121 6.946 7.071 44,810,200 -0.00(-0.06%)
Jan 21, 2009 7.263 7.305 6.863 7.075 74,883,040 -0.08(-1.11%)
Jan 20, 2009 7.067 7.351 7.004 7.155 92,745,424 +0.13(+1.90%)
Jan 16, 2009 6.954 7.067 6.800 7.021 68,891,264 +0.20(+2.87%)
Jan 15, 2009 6.771 6.879 6.692 6.825 66,406,824 +0.08(+1.17%)
Jan 14, 2009 6.692 6.763 6.596 6.746 70,376,096 -0.02(-0.25%)
Jan 13, 2009 6.679 6.784 6.576 6.763 85,043,184 +0.18(+2.72%)
Jan 12, 2009 6.500 6.775 6.337 6.583 81,135,544 +0.13(+2.00%)
Jan 09, 2009 6.350 6.504 6.308 6.454 53,021,048 +0.16(+2.52%)
Jan 08, 2009 6.308 6.337 6.254 6.296 46,443,396 +0.00(+0.07%)
Jan 07, 2009 6.283 6.342 6.258 6.292 42,415,672 -0.03(-0.40%)
Jan 06, 2009 6.450 6.504 6.271 6.317 58,721,056 -0.10(-1.50%)
Jan 05, 2009 6.317 6.437 6.296 6.412 58,103,128 +0.08(+1.18%)
Jan 02, 2009 6.329 6.358 6.237 6.337 44,092,072 +0.06(+0.93%)
Jan 01, 2009 6.408 6.425 6.267 6.279 0 +0.00(+0.00%)
Dec 31, 2008 6.408 6.425 6.267 6.279 43,786,896 -0.11(-1.76%)
Dec 30, 2008 6.342 6.396 6.292 6.392 36,477,504 +0.06(+0.92%)
Dec 29, 2008 6.283 6.333 6.216 6.333 38,229,396 +0.05(+0.86%)
Dec 26, 2008 6.254 6.296 6.229 6.279 19,998,570 +0.07(+1.07%)
Dec 24, 2008 6.179 6.250 6.129 6.212 14,710,640 +0.08(+1.22%)
Dec 23, 2008 6.154 6.221 6.099 6.137 37,106,888 -0.00(-0.07%)
Dec 22, 2008 6.333 6.346 6.041 6.141 56,340,756 -0.23(-3.60%)
Dec 19, 2008 6.458 6.567 6.337 6.371 79,858,880 +0.04(+0.66%)
Dec 18, 2008 6.204 6.354 6.191 6.329 80,809,552 +0.21(+3.48%)
Dec 17, 2008 6.133 6.254 6.029 6.116 79,895,720 +0.05(+0.89%)
Dec 16, 2008 6.375 6.404 6.012 6.062 121,964,568 -0.28(-4.41%)
Dec 15, 2008 6.550 6.621 6.237 6.342 61,386,524 -0.05(-0.85%)
Dec 12, 2008 6.208 6.425 6.150 6.396 57,812,844 +0.13(+2.13%)
Dec 11, 2008 6.350 6.358 6.237 6.262 58,518,780 -0.02(-0.27%)
Dec 10, 2008 6.267 6.308 6.225 6.279 44,209,288 +0.05(+0.87%)
Dec 09, 2008 6.250 6.329 6.166 6.225 58,211,056 -0.03(-0.47%)
Dec 08, 2008 6.396 6.454 6.154 6.254 67,852,976 +0.00(+0.00%)
Dec 05, 2008 6.204 6.304 6.096 6.254 81,405,112 -0.01(-0.20%)
Dec 04, 2008 6.408 6.462 6.212 6.267 55,722,356 -0.20(-3.03%)
Dec 03, 2008 6.321 6.500 6.196 6.462 58,423,176 +0.17(+2.72%)
Dec 02, 2008 6.467 6.483 6.171 6.292 61,506,104 -0.07(-1.11%)
Dec 01, 2008 6.671 6.683 6.346 6.362 45,385,996 -0.34(-5.10%)
Nov 28, 2008 6.604 6.704 6.517 6.704 25,074,698 +0.09(+1.32%)
Nov 26, 2008 6.542 6.642 6.462 6.617 50,581,152 +0.03(+0.44%)
Nov 25, 2008 6.629 6.679 6.437 6.588 57,216,856 +0.15(+2.40%)
Nov 24, 2008 6.667 6.667 6.350 6.433 72,254,512 -0.03(-0.39%)
Nov 21, 2008 6.262 6.475 6.050 6.458 98,368,288 +0.43(+7.20%)
Nov 20, 2008 6.779 6.838 5.979 6.025 97,873,344 -0.85(-12.42%)
Nov 19, 2008 7.030 7.171 6.842 6.879 56,065,692 -0.19(-2.71%)
Nov 18, 2008 6.779 7.071 6.671 7.071 64,103,888 +0.32(+4.69%)
Nov 17, 2008 6.688 7.067 6.658 6.754 64,118,520 -0.03(-0.37%)
Nov 14, 2008 6.863 7.009 6.754 6.779 52,065,560 -0.18(-2.52%)
Nov 13, 2008 6.975 7.080 6.629 6.954 85,507,952 +0.04(+0.60%)
Nov 12, 2008 7.167 7.171 6.879 6.913 62,961,776 -0.31(-4.33%)
Nov 11, 2008 7.405 7.484 7.138 7.225 47,891,508 -0.20(-2.75%)
Nov 10, 2008 7.638 7.672 7.338 7.430 38,800,372 -0.07(-0.89%)
Nov 07, 2008 7.421 7.592 7.421 7.496 33,268,006 +0.14(+1.87%)
Nov 06, 2008 7.655 7.657 7.284 7.359 58,888,852 -0.25(-3.23%)
Nov 05, 2008 7.872 7.997 7.588 7.605 46,775,680 -0.35(-4.45%)
Nov 04, 2008 8.097 8.168 7.922 7.959 43,227,348 -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.