Indicators

Altria Group (NY: MO )

51.05 -0.04 (-0.08%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.