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 (%)
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.