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

Altria Group (NY: MO )

50.39 +0.16 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 29, 2009 6.745 6.753 6.642 6.749 29,907,104 +0.04(+0.53%)
May 28, 2009 6.579 6.737 6.579 6.713 38,666,416 +0.13(+2.04%)
May 27, 2009 6.690 6.698 6.571 6.579 32,817,164 -0.10(-1.54%)
May 26, 2009 6.571 6.709 6.552 6.682 32,770,878 +0.11(+1.68%)
May 22, 2009 6.555 6.638 6.524 6.571 31,324,074 +0.00(+0.00%)
May 21, 2009 6.567 6.603 6.532 6.571 37,407,116 -0.05(-0.78%)
May 20, 2009 6.682 6.709 6.583 6.623 56,027,444 -0.02(-0.24%)
May 19, 2009 6.670 6.680 6.583 6.638 34,620,856 -0.03(-0.41%)
May 18, 2009 6.690 6.694 6.516 6.666 64,039,016 -0.04(-0.59%)
May 15, 2009 6.709 6.800 6.678 6.706 49,057,644 -0.01(-0.12%)
May 14, 2009 6.781 6.852 6.666 6.713 47,245,428 -0.08(-1.22%)
May 13, 2009 6.840 6.911 6.725 6.796 31,345,112 -0.07(-1.04%)
May 12, 2009 6.777 6.958 6.765 6.867 42,674,816 +0.14(+2.05%)
May 11, 2009 6.713 6.777 6.654 6.729 25,844,812 -0.02(-0.35%)
May 08, 2009 6.777 6.792 6.702 6.753 31,549,600 +0.04(+0.53%)
May 07, 2009 6.769 6.773 6.631 6.717 35,826,396 -0.02(-0.29%)
May 06, 2009 6.599 6.741 6.567 6.737 48,483,680 +0.18(+2.77%)
May 05, 2009 6.417 6.559 6.342 6.555 37,683,372 +0.17(+2.66%)
May 04, 2009 6.555 6.555 6.346 6.386 49,241,588 -0.08(-1.22%)
May 01, 2009 6.476 6.476 6.366 6.465 29,678,964 +0.02(+0.24%)
Apr 30, 2009 6.698 6.706 6.449 6.449 52,770,324 -0.19(-2.91%)
Apr 29, 2009 6.737 6.753 6.631 6.642 38,093,968 -0.07(-1.06%)
Apr 28, 2009 6.634 6.753 6.619 6.713 30,921,840 +0.05(+0.71%)
Apr 27, 2009 6.658 6.765 6.634 6.666 28,990,300 -0.02(-0.24%)
Apr 24, 2009 6.694 6.808 6.619 6.682 37,741,568 +0.01(+0.12%)
Apr 23, 2009 6.682 6.706 6.599 6.674 32,485,504 +0.02(+0.30%)
Apr 22, 2009 6.548 6.848 6.500 6.654 74,359,272 +0.07(+1.02%)
Apr 21, 2009 6.650 6.709 6.567 6.587 40,109,020 -0.10(-1.48%)
Apr 20, 2009 6.698 6.773 6.627 6.686 37,296,248 -0.02(-0.35%)
Apr 17, 2009 6.717 6.773 6.654 6.709 38,856,924 +0.00(+0.06%)
Apr 16, 2009 6.702 6.729 6.548 6.706 37,968,176 +0.04(+0.53%)
Apr 15, 2009 6.492 6.682 6.476 6.670 41,249,764 +0.16(+2.49%)
Apr 14, 2009 6.520 6.563 6.390 6.508 35,945,560 -0.03(-0.48%)
Apr 13, 2009 6.508 6.571 6.441 6.540 36,244,860 +0.10(+1.53%)
Apr 09, 2009 6.465 6.508 6.330 6.441 40,113,844 -0.03(-0.49%)
Apr 08, 2009 6.445 6.508 6.390 6.473 23,449,866 +0.04(+0.61%)
Apr 07, 2009 6.370 6.528 6.319 6.433 37,212,564 +0.05(+0.80%)
Apr 06, 2009 6.342 6.401 6.307 6.382 28,873,456 +0.00(+0.00%)
Apr 03, 2009 6.322 6.401 6.307 6.382 34,853,240 +0.02(+0.31%)
Apr 02, 2009 6.476 6.496 6.330 6.362 48,811,316 -0.08(-1.17%)
Apr 01, 2009 6.255 6.476 6.224 6.437 42,006,152 +0.11(+1.75%)
Mar 31, 2009 6.512 6.532 6.247 6.326 61,184,072 -0.14(-2.20%)
Mar 30, 2009 6.453 6.611 6.382 6.469 33,519,786 -0.33(-4.82%)
Mar 26, 2009 6.852 6.867 6.650 6.796 50,430,680 -0.02(-0.35%)
Mar 25, 2009 6.792 6.871 6.717 6.820 33,986,684 +0.02(+0.29%)
Mar 24, 2009 6.761 6.840 6.678 6.800 35,832,724 +0.04(+0.64%)
Mar 23, 2009 6.634 6.757 6.627 6.757 39,351,832 +0.13(+1.97%)
Mar 20, 2009 6.634 6.753 6.575 6.627 46,924,344 +0.12(+1.88%)
Mar 19, 2009 6.690 6.706 6.488 6.504 47,756,012 -0.15(-2.26%)
Mar 18, 2009 6.698 6.773 6.579 6.654 48,844,716 -0.15(-2.15%)
Mar 17, 2009 6.702 6.804 6.595 6.800 38,563,928 +0.12(+1.83%)
Mar 16, 2009 6.599 6.808 6.599 6.678 46,091,180 +0.09(+1.38%)
Mar 13, 2009 6.429 6.658 6.342 6.587 0 +0.15(+2.33%)
Mar 12, 2009 6.346 6.473 6.251 6.437 49,389,492 +0.09(+1.43%)
Mar 11, 2009 6.466 6.474 6.292 6.346 60,597,572 -0.08(-1.27%)
Mar 10, 2009 6.218 6.447 6.149 6.427 70,252,000 +0.29(+4.67%)
Mar 09, 2009 6.044 6.191 6.005 6.141 53,079,404 +0.05(+0.89%)
Mar 06, 2009 6.122 6.133 5.990 6.087 0 +0.03(+0.45%)
Mar 05, 2009 5.851 6.187 5.808 6.060 90,158,496 +0.22(+3.85%)
Mar 04, 2009 5.761 5.893 5.645 5.835 60,422,356 +0.02(+0.33%)
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.