Skip to main content

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

Historical Prices

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%)
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.