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	6.254	6.500	6.212	6.437	0	+0.13(+2.12%)
Feb 26, 2009	6.496	6.567	6.300	6.304	31,344,586	-0.12(-1.88%)
Feb 25, 2009	6.400	6.513	6.317	6.425	90,080,368	+0.02(+0.26%)
Feb 24, 2009	6.308	6.437	6.254	6.408	46,674,560	+0.13(+2.13%)
Feb 23, 2009	6.183	6.500	6.183	6.275	41,450,940	-0.17(-2.65%)
Feb 20, 2009	6.208	6.509	6.208	6.446	43,716,732	-0.10(-1.53%)
Feb 19, 2009	6.283	6.608	6.283	6.546	39,849,280	+0.07(+1.09%)
Feb 18, 2009	6.517	6.567	6.425	6.475	46,056,744	-0.02(-0.26%)
Feb 17, 2009	6.525	6.571	6.429	6.492	50,988,728	-0.15(-2.20%)
Feb 13, 2009	6.817	6.834	6.604	6.638	58,985,328	-0.26(-3.81%)
Feb 12, 2009	6.867	6.913	6.742	6.900	47,078,000	+0.03(+0.49%)
Feb 11, 2009	6.900	6.975	6.846	6.867	34,682,300	+0.00(+0.00%)
Feb 10, 2009	7.034	7.046	6.817	6.867	48,493,312	-0.14(-2.02%)
Feb 09, 2009	7.055	7.063	6.967	7.009	29,642,148	-0.06(-0.88%)
Feb 06, 2009	6.884	7.080	6.821	7.071	49,051,108	+0.20(+2.97%)
Feb 05, 2009	6.988	6.996	6.804	6.867	54,645,884	-0.12(-1.67%)
Feb 04, 2009	7.063	7.100	6.963	6.984	60,179,680	-0.08(-1.06%)
Feb 03, 2009	6.988	7.088	6.975	7.059	53,857,100	+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.