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

Altria Group (NY: MO )

44.70 +0.38 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 27, 2009 6.252 6.498 6.210 6.435 0 +0.13(+2.12%)
Feb 26, 2009 6.493 6.564 6.297 6.302 31,356,576 -0.12(-1.88%)
Feb 25, 2009 6.397 6.510 6.314 6.423 90,114,816 +0.02(+0.26%)
Feb 24, 2009 6.306 6.435 6.252 6.406 46,692,412 +0.13(+2.13%)
Feb 23, 2009 6.181 6.498 6.181 6.272 41,466,796 -0.17(-2.65%)
Feb 20, 2009 6.206 6.506 6.206 6.443 43,733,452 -0.10(-1.53%)
Feb 19, 2009 6.281 6.606 6.281 6.543 39,864,524 +0.07(+1.09%)
Feb 18, 2009 6.514 6.564 6.423 6.473 46,074,360 -0.02(-0.26%)
Feb 17, 2009 6.523 6.568 6.427 6.489 51,008,232 -0.15(-2.20%)
Feb 13, 2009 6.814 6.831 6.602 6.635 59,007,888 -0.26(-3.81%)
Feb 12, 2009 6.864 6.910 6.739 6.898 47,096,008 +0.03(+0.49%)
Feb 11, 2009 6.898 6.973 6.843 6.864 34,695,564 +0.00(+0.00%)
Feb 10, 2009 7.031 7.043 6.814 6.864 48,511,860 -0.14(-2.02%)
Feb 09, 2009 7.052 7.060 6.964 7.006 29,653,486 -0.06(-0.88%)
Feb 06, 2009 6.881 7.077 6.818 7.069 49,069,868 +0.20(+2.98%)
Feb 05, 2009 6.985 6.993 6.802 6.864 54,666,788 -0.12(-1.67%)
Feb 04, 2009 7.060 7.098 6.960 6.981 60,202,696 -0.08(-1.06%)
Feb 03, 2009 6.985 7.085 6.973 7.056 53,877,700 +0.10(+1.44%)
Feb 02, 2009 6.852 7.056 6.835 6.956 47,370,072 +0.06(+0.91%)
Jan 30, 2009 7.043 7.081 6.881 6.893 0 -0.13(-1.78%)
Jan 29, 2009 7.081 7.114 6.989 7.018 53,175,664 +0.02(+0.24%)
Jan 28, 2009 7.114 7.114 6.877 7.002 47,207,760 -0.05(-0.77%)
Jan 27, 2009 6.985 7.085 6.960 7.056 41,542,572 +0.10(+1.44%)
Jan 26, 2009 7.081 7.127 6.914 6.956 39,811,128 -0.06(-0.89%)
Jan 23, 2009 6.964 7.094 6.914 7.018 36,501,080 -0.05(-0.71%)
Jan 22, 2009 6.985 7.119 6.943 7.069 44,827,340 -0.00(-0.06%)
Jan 21, 2009 7.260 7.302 6.860 7.073 74,911,680 -0.08(-1.11%)
Jan 20, 2009 7.064 7.348 7.002 7.152 92,780,904 +0.13(+1.90%)
Jan 16, 2009 6.952 7.064 6.798 7.018 68,917,608 +0.20(+2.87%)
Jan 15, 2009 6.768 6.877 6.689 6.823 66,432,224 +0.08(+1.17%)
Jan 14, 2009 6.689 6.760 6.593 6.743 70,403,016 -0.02(-0.25%)
Jan 13, 2009 6.677 6.781 6.573 6.760 85,075,712 +0.18(+2.72%)
Jan 12, 2009 6.498 6.773 6.335 6.581 81,166,584 +0.13(+2.00%)
Jan 09, 2009 6.347 6.502 6.306 6.452 53,041,328 +0.16(+2.52%)
Jan 08, 2009 6.306 6.335 6.252 6.293 46,461,160 +0.00(+0.07%)
Jan 07, 2009 6.281 6.339 6.256 6.289 42,431,896 -0.03(-0.40%)
Jan 06, 2009 6.448 6.502 6.268 6.314 58,743,516 -0.10(-1.50%)
Jan 05, 2009 6.314 6.435 6.293 6.410 58,125,352 +0.08(+1.18%)
Jan 02, 2009 6.327 6.356 6.235 6.335 44,108,936 +0.06(+0.93%)
Jan 01, 2009 6.406 6.423 6.264 6.277 0 +0.00(+0.00%)
Dec 31, 2008 6.406 6.423 6.264 6.277 43,803,644 -0.11(-1.76%)
Dec 30, 2008 6.339 6.393 6.289 6.389 36,491,456 +0.06(+0.92%)
Dec 29, 2008 6.281 6.331 6.214 6.331 38,244,016 +0.05(+0.86%)
Dec 26, 2008 6.252 6.293 6.227 6.277 20,006,220 +0.07(+1.07%)
Dec 24, 2008 6.177 6.247 6.127 6.210 14,716,267 +0.08(+1.22%)
Dec 23, 2008 6.152 6.218 6.096 6.135 37,121,084 -0.00(-0.07%)
Dec 22, 2008 6.331 6.343 6.039 6.139 56,362,308 -0.23(-3.60%)
Dec 19, 2008 6.456 6.564 6.335 6.368 79,889,424 +0.04(+0.66%)
Dec 18, 2008 6.202 6.352 6.189 6.327 80,840,456 +0.21(+3.48%)
Dec 17, 2008 6.131 6.252 6.027 6.114 79,926,280 +0.05(+0.89%)
Dec 16, 2008 6.372 6.402 6.010 6.060 122,011,224 -0.28(-4.40%)
Dec 15, 2008 6.548 6.618 6.235 6.339 61,410,000 -0.05(-0.85%)
Dec 12, 2008 6.206 6.423 6.147 6.393 57,834,960 +0.13(+2.13%)
Dec 11, 2008 6.347 6.356 6.235 6.260 58,541,164 -0.02(-0.27%)
Dec 10, 2008 6.264 6.306 6.222 6.277 44,226,200 +0.05(+0.87%)
Dec 09, 2008 6.247 6.327 6.164 6.222 58,233,324 -0.03(-0.47%)
Dec 08, 2008 6.393 6.452 6.152 6.252 67,878,928 +0.00(+0.00%)
Dec 05, 2008 6.202 6.302 6.093 6.252 81,436,256 -0.01(-0.20%)
Dec 04, 2008 6.406 6.460 6.210 6.264 55,743,672 -0.20(-3.03%)
Dec 03, 2008 6.318 6.498 6.193 6.460 58,445,524 +0.17(+2.72%)
Dec 02, 2008 6.464 6.481 6.168 6.289 61,529,632 -0.07(-1.11%)
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.