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 (%)
Jul 31, 2009 7.381 7.477 7.264 7.306 31,119,336 -0.06(-0.85%)
Jul 30, 2009 7.431 7.502 7.360 7.369 32,848,758 -0.00(-0.06%)
Jul 29, 2009 7.335 7.385 7.294 7.373 26,407,036 +0.05(+0.63%)
Jul 28, 2009 7.260 7.398 7.194 7.327 33,734,228 +0.07(+0.98%)
Jul 27, 2009 7.206 7.269 7.129 7.256 33,342,180 +0.03(+0.40%)
Jul 24, 2009 7.244 7.289 7.164 7.227 1,036 -0.03(-0.40%)
Jul 23, 2009 7.239 7.294 7.156 7.256 40,920,720 +0.05(+0.64%)
Jul 22, 2009 7.131 7.294 7.114 7.210 39,422,088 -0.01(-0.17%)
Jul 21, 2009 7.227 7.294 7.169 7.223 31,637,476 +0.03(+0.35%)
Jul 20, 2009 7.248 7.252 7.148 7.198 32,013,166 -0.03(-0.40%)
Jul 17, 2009 7.089 7.239 7.064 7.227 39,726,280 +0.15(+2.06%)
Jul 16, 2009 6.993 7.123 6.993 7.081 55,487,524 +0.06(+0.83%)
Jul 15, 2009 6.981 7.039 6.923 7.023 45,249,496 +0.09(+1.26%)
Jul 14, 2009 6.931 6.960 6.902 6.935 33,069,776 -0.01(-0.12%)
Jul 13, 2009 6.885 6.952 6.873 6.943 32,132,274 +0.08(+1.15%)
Jul 10, 2009 6.873 6.889 6.790 6.864 51,063,032 +0.05(+0.73%)
Jul 09, 2009 6.852 6.852 6.793 6.814 35,446,128 -0.02(-0.30%)
Jul 08, 2009 6.843 6.860 6.789 6.835 37,134,388 +0.02(+0.31%)
Jul 07, 2009 6.893 6.939 6.802 6.814 34,326,724 -0.11(-1.62%)
Jul 06, 2009 6.768 6.948 6.710 6.927 37,268,516 +0.13(+1.96%)
Jul 02, 2009 6.906 6.927 6.777 6.793 44,464,656 -0.16(-2.28%)
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.