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 6.881 6.902 6.785 6.831 31,383,752 -0.05(-0.67%)
Jun 29, 2009 6.889 6.898 6.831 6.877 22,640,024 +0.01(+0.12%)
Jun 26, 2009 6.893 6.902 6.810 6.868 43,011,572 -0.03(-0.36%)
Jun 25, 2009 6.804 6.893 6.785 6.893 38,873,488 +0.14(+2.04%)
Jun 24, 2009 6.823 6.839 6.731 6.756 32,677,778 -0.02(-0.31%)
Jun 23, 2009 6.856 6.856 6.748 6.777 39,738,740 -0.04(-0.55%)
Jun 22, 2009 6.785 6.868 6.764 6.814 39,257,052 -0.03(-0.37%)
Jun 19, 2009 6.856 6.893 6.793 6.839 65,813,800 +0.01(+0.18%)
Jun 18, 2009 6.781 6.873 6.760 6.827 33,116,748 +0.07(+0.99%)
Jun 17, 2009 6.810 6.864 6.752 6.760 52,121,408 -0.02(-0.25%)
Jun 16, 2009 6.902 6.931 6.777 6.777 36,641,884 -0.12(-1.75%)
Jun 15, 2009 6.910 6.935 6.856 6.898 42,242,708 -0.04(-0.54%)
Jun 12, 2009 7.002 7.039 6.885 6.935 46,710,596 -0.09(-1.25%)
Jun 11, 2009 7.064 7.160 7.018 7.023 50,350,360 -0.09(-1.29%)
Jun 10, 2009 7.252 7.289 7.077 7.114 58,643,908 -0.12(-1.61%)
Jun 09, 2009 7.214 7.252 7.150 7.231 48,825,556 +0.06(+0.81%)
Jun 08, 2009 7.069 7.264 7.043 7.173 51,140,648 +0.08(+1.06%)
Jun 05, 2009 7.110 7.148 7.056 7.098 31,181,724 +0.03(+0.35%)
Jun 04, 2009 7.085 7.135 7.048 7.073 33,712,972 -0.01(-0.18%)
Jun 03, 2009 7.110 7.135 7.064 7.085 57,197,512 -0.05(-0.70%)
Jun 02, 2009 7.177 7.206 7.135 7.135 26,834,100 -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.