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

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2009 6.884 6.904 6.788 6.834 31,371,752 -0.05(-0.67%)
Jun 29, 2009 6.892 6.900 6.834 6.879 22,631,368 +0.01(+0.12%)
Jun 26, 2009 6.896 6.904 6.813 6.871 42,995,124 -0.03(-0.36%)
Jun 25, 2009 6.806 6.896 6.788 6.896 38,858,628 +0.14(+2.04%)
Jun 24, 2009 6.825 6.842 6.733 6.758 32,665,284 -0.02(-0.31%)
Jun 23, 2009 6.859 6.859 6.750 6.779 39,723,544 -0.04(-0.55%)
Jun 22, 2009 6.788 6.871 6.767 6.817 39,242,040 -0.03(-0.37%)
Jun 19, 2009 6.859 6.896 6.796 6.842 65,788,636 +0.01(+0.18%)
Jun 18, 2009 6.784 6.875 6.763 6.829 33,104,086 +0.07(+0.99%)
Jun 17, 2009 6.813 6.867 6.754 6.763 52,101,480 -0.02(-0.25%)
Jun 16, 2009 6.904 6.934 6.779 6.779 36,627,872 -0.12(-1.75%)
Jun 15, 2009 6.913 6.938 6.859 6.900 42,226,560 -0.04(-0.54%)
Jun 12, 2009 7.004 7.042 6.888 6.938 46,692,736 -0.09(-1.25%)
Jun 11, 2009 7.067 7.163 7.021 7.025 50,331,108 -0.09(-1.29%)
Jun 10, 2009 7.255 7.292 7.080 7.117 58,621,488 -0.12(-1.61%)
Jun 09, 2009 7.217 7.255 7.153 7.234 48,806,888 +0.06(+0.81%)
Jun 08, 2009 7.071 7.267 7.046 7.175 51,121,092 +0.08(+1.06%)
Jun 05, 2009 7.113 7.150 7.059 7.100 31,169,802 +0.03(+0.35%)
Jun 04, 2009 7.088 7.138 7.050 7.075 33,700,080 -0.01(-0.18%)
Jun 03, 2009 7.113 7.138 7.067 7.088 57,175,640 -0.05(-0.70%)
Jun 02, 2009 7.180 7.209 7.138 7.138 26,823,840 -0.03(-0.41%)
Jun 01, 2009 7.167 7.192 7.130 7.167 28,761,340 +0.04(+0.59%)
May 29, 2009 7.121 7.130 7.013 7.125 28,327,144 +0.04(+0.53%)
May 28, 2009 6.946 7.113 6.946 7.088 36,623,712 +0.14(+2.04%)
May 27, 2009 7.063 7.071 6.938 6.946 31,083,468 -0.11(-1.54%)
May 26, 2009 6.938 7.084 6.917 7.055 31,039,628 +0.12(+1.68%)
May 22, 2009 6.921 7.009 6.888 6.938 29,669,258 +0.00(+0.00%)
May 21, 2009 6.934 6.971 6.896 6.938 35,430,940 -0.05(-0.78%)
May 20, 2009 7.055 7.084 6.950 6.992 53,067,572 -0.02(-0.24%)
May 19, 2009 7.042 7.052 6.950 7.009 32,791,872 -0.03(-0.41%)
May 18, 2009 7.063 7.067 6.879 7.038 60,655,904 -0.04(-0.59%)
May 15, 2009 7.084 7.180 7.050 7.080 46,465,980 -0.01(-0.12%)
May 14, 2009 7.159 7.234 7.038 7.088 44,749,504 -0.09(-1.22%)
May 13, 2009 7.221 7.296 7.100 7.175 29,689,184 -0.08(-1.04%)
May 12, 2009 7.155 7.346 7.142 7.250 40,420,352 +0.15(+2.05%)
May 11, 2009 7.088 7.155 7.025 7.105 24,479,458 -0.03(-0.35%)
May 08, 2009 7.155 7.171 7.075 7.130 29,882,870 +0.04(+0.53%)
May 07, 2009 7.146 7.150 7.001 7.092 33,933,728 -0.02(-0.29%)
May 06, 2009 6.967 7.117 6.934 7.113 45,922,340 +0.19(+2.77%)
May 05, 2009 6.775 6.925 6.696 6.921 35,692,600 +0.18(+2.66%)
May 04, 2009 6.921 6.921 6.700 6.742 46,640,208 -0.08(-1.22%)
May 01, 2009 6.838 6.838 6.721 6.825 28,111,058 +0.02(+0.24%)
Apr 30, 2009 7.071 7.080 6.809 6.809 49,982,524 -0.20(-2.91%)
Apr 29, 2009 7.113 7.130 7.000 7.013 36,081,504 -0.08(-1.06%)
Apr 28, 2009 7.004 7.130 6.988 7.088 29,288,272 +0.05(+0.71%)
Apr 27, 2009 7.030 7.142 7.004 7.038 27,458,774 -0.02(-0.24%)
Apr 24, 2009 7.067 7.188 6.988 7.055 35,747,720 +0.01(+0.12%)
Apr 23, 2009 7.055 7.080 6.967 7.046 30,769,330 +0.02(+0.30%)
Apr 22, 2009 6.913 7.230 6.863 7.025 70,430,952 +0.07(+1.02%)
Apr 21, 2009 7.021 7.084 6.934 6.954 37,990,104 -0.10(-1.48%)
Apr 20, 2009 7.071 7.150 6.996 7.059 35,325,928 -0.03(-0.35%)
Apr 17, 2009 7.092 7.150 7.025 7.084 36,804,156 +0.00(+0.06%)
Apr 16, 2009 7.075 7.105 6.913 7.080 35,962,360 +0.04(+0.53%)
Apr 15, 2009 6.854 7.055 6.838 7.042 39,070,584 +0.17(+2.49%)
Apr 14, 2009 6.884 6.929 6.746 6.871 34,046,592 -0.03(-0.48%)
Apr 13, 2009 6.871 6.938 6.800 6.904 34,330,080 +0.10(+1.53%)
Apr 09, 2009 6.825 6.871 6.683 6.800 37,994,672 -0.03(-0.49%)
Apr 08, 2009 6.804 6.871 6.746 6.834 22,211,036 +0.04(+0.61%)
Apr 07, 2009 6.725 6.892 6.671 6.792 35,246,664 +0.05(+0.80%)
Apr 06, 2009 6.696 6.758 6.658 6.738 27,348,102 +0.00(+0.00%)
Apr 03, 2009 6.675 6.758 6.658 6.738 33,011,980 +0.02(+0.31%)
Apr 02, 2009 6.838 6.859 6.683 6.717 46,232,668 -0.08(-1.17%)
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.