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

Altria Group (NY: MO )

44.80 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Nov 30, 2009 7.963 7.963 7.818 7.843 42,432,456 -0.08(-1.00%)
Nov 27, 2009 7.922 8.026 7.843 7.922 32,706,504 -0.08(-0.99%)
Nov 25, 2009 8.072 8.089 7.972 8.001 33,608,564 -0.05(-0.57%)
Nov 24, 2009 8.005 8.097 7.951 8.047 47,710,156 +0.07(+0.89%)
Nov 23, 2009 7.976 8.013 7.943 7.976 57,953,920 +0.06(+0.79%)
Nov 20, 2009 7.988 7.993 7.872 7.913 47,760,056 -0.10(-1.20%)
Nov 19, 2009 8.055 8.072 7.968 8.009 32,027,748 -0.04(-0.47%)
Nov 18, 2009 8.030 8.093 8.013 8.047 28,844,370 +0.03(+0.31%)
Nov 17, 2009 8.030 8.076 8.001 8.022 27,750,352 -0.04(-0.52%)
Nov 16, 2009 8.093 8.122 8.047 8.064 36,745,740 +0.03(+0.42%)
Nov 13, 2009 7.930 8.047 7.922 8.030 35,100,480 +0.10(+1.26%)
Nov 12, 2009 7.909 7.988 7.901 7.930 27,579,156 +0.02(+0.26%)
Nov 11, 2009 8.018 8.026 7.884 7.909 37,035,356 -0.04(-0.52%)
Nov 10, 2009 7.872 8.005 7.851 7.951 41,018,440 +0.08(+1.06%)
Nov 09, 2009 7.851 7.893 7.788 7.868 47,606,216 +0.14(+1.78%)
Nov 06, 2009 7.747 7.759 7.676 7.730 46,238,836 -0.06(-0.80%)
Nov 05, 2009 7.747 7.809 7.701 7.793 42,171,556 +0.09(+1.19%)
Nov 04, 2009 7.697 7.776 7.663 7.701 37,450,352 +0.00(+0.05%)
Nov 03, 2009 7.617 7.701 7.576 7.697 36,440,148 +0.07(+0.87%)
Nov 02, 2009 7.555 7.655 7.513 7.630 27,333,740 +0.08(+1.05%)
Oct 30, 2009 7.634 7.680 7.542 7.551 38,538,376 -0.10(-1.36%)
Oct 29, 2009 7.601 7.701 7.534 7.655 38,095,512 +0.07(+0.88%)
Oct 28, 2009 7.601 7.638 7.567 7.588 34,455,744 +0.03(+0.33%)
Oct 27, 2009 7.505 7.588 7.455 7.563 40,174,364 +0.07(+0.89%)
Oct 26, 2009 7.501 7.563 7.426 7.496 47,792,392 +0.02(+0.28%)
Oct 23, 2009 7.471 7.480 7.421 7.476 37,301,792 -0.10(-1.38%)
Oct 22, 2009 7.576 7.617 7.496 7.580 34,311,536 -0.01(-0.16%)
Oct 21, 2009 7.659 7.684 7.547 7.592 68,110,768 -0.19(-2.41%)
Oct 20, 2009 7.759 7.805 7.647 7.780 42,116,784 +0.13(+1.69%)
Oct 19, 2009 7.638 7.776 7.630 7.651 46,190,236 +0.03(+0.44%)
Oct 16, 2009 7.584 7.647 7.547 7.617 34,223,172 +0.01(+0.11%)
Oct 15, 2009 7.588 7.630 7.563 7.609 32,940,328 +0.01(+0.11%)
Oct 14, 2009 7.588 7.622 7.538 7.601 28,939,706 +0.07(+0.94%)
Oct 13, 2009 7.580 7.592 7.496 7.530 28,344,216 -0.03(-0.33%)
Oct 12, 2009 7.588 7.626 7.538 7.555 32,310,944 +0.03(+0.33%)
Oct 09, 2009 7.488 7.551 7.438 7.530 33,358,804 +0.09(+1.18%)
Oct 08, 2009 7.430 7.471 7.417 7.442 25,860,868 +0.05(+0.68%)
Oct 07, 2009 7.413 7.446 7.363 7.392 32,176,376 -0.03(-0.45%)
Oct 06, 2009 7.401 7.457 7.296 7.426 40,658,580 +0.07(+0.96%)
Oct 05, 2009 7.338 7.371 7.205 7.355 39,685,136 +0.07(+0.97%)
Oct 02, 2009 7.259 7.309 7.238 7.284 37,877,780 -0.03(-0.40%)
Oct 01, 2009 7.409 7.421 7.246 7.313 101,979,136 -0.11(-1.52%)
Sep 30, 2009 7.484 7.492 7.376 7.426 50,255,836 -0.04(-0.50%)
Sep 29, 2009 7.363 7.505 7.363 7.463 44,152,976 +0.08(+1.02%)
Sep 28, 2009 7.330 7.405 7.296 7.388 24,378,332 +0.09(+1.26%)
Sep 25, 2009 7.317 7.380 7.280 7.296 25,844,886 +0.00(+0.00%)
Sep 24, 2009 7.409 7.421 7.284 7.296 51,253,864 -0.10(-1.41%)
Sep 23, 2009 7.451 7.501 7.392 7.401 54,081,212 -0.06(-0.78%)
Sep 22, 2009 7.526 7.530 7.426 7.459 39,685,884 -0.06(-0.83%)
Sep 21, 2009 7.446 7.521 7.401 7.521 39,680,068 +0.03(+0.45%)
Sep 18, 2009 7.538 7.538 7.484 7.488 45,952,392 -0.03(-0.33%)
Sep 17, 2009 7.605 7.630 7.459 7.513 51,493,172 -0.00(-0.06%)
Sep 16, 2009 7.505 7.626 7.471 7.518 46,673,476 +0.05(+0.68%)
Sep 15, 2009 7.521 7.547 7.409 7.467 42,974,608 -0.09(-1.16%)
Sep 14, 2009 7.567 7.601 7.476 7.555 51,416,156 -0.01(-0.11%)
Sep 11, 2009 7.634 7.651 7.505 7.563 49,911,200 -0.16(-2.10%)
Sep 10, 2009 7.788 7.797 7.672 7.726 64,983,900 -0.03(-0.32%)
Sep 09, 2009 7.738 7.788 7.697 7.751 48,262,456 +0.03(+0.38%)
Sep 08, 2009 7.763 7.763 7.697 7.722 43,457,448 +0.01(+0.11%)
Sep 04, 2009 7.588 7.717 7.580 7.713 28,888,074 +0.12(+1.59%)
Sep 03, 2009 7.667 7.667 7.567 7.592 29,025,732 -0.03(-0.38%)
Sep 02, 2009 7.572 7.657 7.530 7.622 42,966,076 +0.07(+0.94%)
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.