Indicators

Altria Group (NY: MO )

44.90 +0.19 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	7.026	7.047	6.740	6.825	56,710,412	-0.15(-2.20%)
Mar 30, 2009	6.962	7.132	6.885	6.979	31,068,884	-0.35(-4.82%)
Mar 26, 2009	7.392	7.409	7.175	7.332	46,743,288	-0.03(-0.35%)
Mar 25, 2009	7.328	7.413	7.247	7.358	31,501,642	+0.02(+0.29%)
Mar 24, 2009	7.294	7.379	7.205	7.337	33,212,704	+0.05(+0.64%)
Mar 23, 2009	7.158	7.290	7.149	7.290	36,474,500	+0.14(+1.97%)
Mar 20, 2009	7.158	7.286	7.094	7.149	43,493,328	+0.13(+1.88%)
Mar 19, 2009	7.217	7.235	7.000	7.017	44,264,188	-0.16(-2.26%)
Mar 18, 2009	7.226	7.307	7.098	7.179	45,273,288	-0.16(-2.15%)
Mar 17, 2009	7.230	7.341	7.115	7.337	35,744,208	+0.13(+1.83%)
Mar 16, 2009	7.119	7.345	7.119	7.205	42,721,084	+0.10(+1.38%)
Mar 13, 2009	6.936	7.183	6.843	7.107	0	+0.16(+2.33%)
Mar 12, 2009	6.847	6.983	6.745	6.945	45,778,228	-0.04(-0.55%)
Mar 11, 2009	7.115	7.124	6.923	6.983	55,070,196	-0.09(-1.27%)
Mar 10, 2009	6.843	7.094	6.766	7.073	63,844,000	+0.32(+4.67%)
Mar 09, 2009	6.651	6.813	6.608	6.757	48,237,792	+0.06(+0.89%)
Mar 06, 2009	6.736	6.749	6.591	6.698	0	+0.03(+0.45%)
Mar 05, 2009	6.438	6.808	6.391	6.668	81,934,728	+0.25(+3.85%)
Mar 04, 2009	6.340	6.485	6.212	6.421	54,910,960	+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.