Indicators

Altria Group (NY: MO )

44.80 +0.10 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

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%)

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.