Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

41.30 +0.20 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Feb 27, 2009 6.388 6.640 6.346 6.576 0 +0.14(+2.12%)
Feb 26, 2009 6.635 6.708 6.435 6.440 30,684,894 -0.12(-1.88%)
Feb 25, 2009 6.538 6.653 6.452 6.563 88,184,488 +0.02(+0.26%)
Feb 24, 2009 6.444 6.576 6.388 6.546 45,692,224 +0.14(+2.13%)
Feb 23, 2009 6.316 6.640 6.316 6.410 40,578,544 -0.17(-2.65%)
Feb 20, 2009 6.342 6.649 6.342 6.584 42,796,648 -0.10(-1.53%)
Feb 19, 2009 6.418 6.750 6.418 6.687 39,010,596 +0.07(+1.09%)
Feb 18, 2009 6.657 6.708 6.563 6.614 45,087,412 -0.02(-0.26%)
Feb 17, 2009 6.665 6.712 6.567 6.631 49,915,596 -0.15(-2.20%)
Feb 13, 2009 6.963 6.980 6.746 6.780 57,743,896 -0.27(-3.81%)
Feb 12, 2009 7.015 7.061 6.887 7.049 46,087,176 +0.03(+0.49%)
Feb 11, 2009 7.049 7.125 6.993 7.015 33,952,360 +0.00(+0.00%)
Feb 10, 2009 7.185 7.198 6.963 7.015 47,472,700 -0.14(-2.02%)
Feb 09, 2009 7.206 7.215 7.117 7.159 29,018,286 -0.06(-0.88%)
Feb 06, 2009 7.032 7.232 6.968 7.223 48,018,756 +0.21(+2.98%)
Feb 05, 2009 7.138 7.147 6.951 7.015 53,495,784 -0.12(-1.67%)
Feb 04, 2009 7.215 7.253 7.112 7.134 58,913,108 -0.08(-1.06%)
Feb 03, 2009 7.138 7.240 7.125 7.210 52,723,596 +0.10(+1.44%)
Feb 02, 2009 7.002 7.210 6.985 7.108 46,355,372 +0.06(+0.91%)
Jan 30, 2009 7.198 7.236 7.032 7.044 0 -0.13(-1.78%)
Jan 29, 2009 7.236 7.270 7.142 7.172 52,036,600 +0.02(+0.24%)
Jan 28, 2009 7.270 7.270 7.027 7.155 46,196,536 -0.06(-0.77%)
Jan 27, 2009 7.138 7.240 7.112 7.210 40,652,696 +0.10(+1.44%)
Jan 26, 2009 7.236 7.283 7.066 7.108 38,958,344 -0.06(-0.89%)
Jan 23, 2009 7.117 7.249 7.066 7.172 35,719,196 -0.05(-0.71%)
Jan 22, 2009 7.138 7.274 7.095 7.223 43,867,104 -0.00(-0.06%)
Jan 21, 2009 7.419 7.462 7.010 7.227 73,307,016 -0.08(-1.11%)
Jan 20, 2009 7.219 7.509 7.155 7.308 90,793,464 +0.14(+1.90%)
Jan 16, 2009 7.104 7.219 6.946 7.172 67,441,344 +0.20(+2.87%)
Jan 15, 2009 6.917 7.027 6.836 6.972 65,009,196 +0.08(+1.17%)
Jan 14, 2009 6.836 6.908 6.738 6.891 68,894,928 -0.02(-0.25%)
Jan 13, 2009 6.823 6.929 6.717 6.908 83,253,328 +0.18(+2.72%)
Jan 12, 2009 6.640 6.921 6.474 6.725 79,427,928 +0.13(+2.00%)
Jan 09, 2009 6.486 6.644 6.444 6.593 51,905,144 +0.16(+2.52%)
Jan 08, 2009 6.444 6.474 6.388 6.431 45,465,928 +0.00(+0.07%)
Jan 07, 2009 6.418 6.478 6.393 6.427 41,522,972 -0.03(-0.40%)
Jan 06, 2009 6.589 6.644 6.405 6.452 57,485,184 -0.10(-1.50%)
Jan 05, 2009 6.452 6.576 6.431 6.550 56,880,260 +0.08(+1.18%)
Jan 02, 2009 6.465 6.495 6.371 6.474 43,164,088 +0.06(+0.93%)
Jan 01, 2009 6.546 6.563 6.401 6.414 0 +0.00(+0.00%)
Dec 31, 2008 6.546 6.563 6.401 6.414 42,865,336 -0.11(-1.76%)
Dec 30, 2008 6.478 6.533 6.427 6.529 35,709,784 +0.06(+0.92%)
Dec 29, 2008 6.418 6.469 6.350 6.469 37,424,800 +0.06(+0.86%)
Dec 26, 2008 6.388 6.431 6.363 6.414 19,577,672 +0.07(+1.07%)
Dec 24, 2008 6.312 6.384 6.261 6.346 14,401,033 +0.08(+1.22%)
Dec 23, 2008 6.286 6.354 6.230 6.269 36,325,920 -0.00(-0.07%)
Dec 22, 2008 6.469 6.482 6.171 6.273 55,154,984 -0.23(-3.60%)
Dec 19, 2008 6.597 6.708 6.474 6.508 78,178,128 +0.04(+0.66%)
Dec 18, 2008 6.337 6.491 6.325 6.465 79,108,792 +0.22(+3.48%)
Dec 17, 2008 6.265 6.388 6.158 6.248 78,214,200 +0.06(+0.89%)
Dec 16, 2008 6.512 6.542 6.141 6.193 119,397,648 -0.29(-4.41%)
Dec 15, 2008 6.691 6.763 6.371 6.478 60,094,552 -0.06(-0.85%)
Dec 12, 2008 6.342 6.563 6.282 6.533 56,596,088 +0.14(+2.13%)
Dec 11, 2008 6.486 6.495 6.371 6.397 57,287,164 -0.02(-0.27%)
Dec 10, 2008 6.401 6.444 6.359 6.414 43,278,840 +0.06(+0.87%)
Dec 09, 2008 6.384 6.465 6.299 6.359 56,985,920 -0.03(-0.47%)
Dec 08, 2008 6.533 6.593 6.286 6.388 66,424,912 +0.00(+0.00%)
Dec 05, 2008 6.337 6.440 6.227 6.388 79,691,824 -0.01(-0.20%)
Dec 04, 2008 6.546 6.601 6.346 6.401 54,549,600 -0.20(-3.03%)
Dec 03, 2008 6.457 6.640 6.329 6.601 57,193,576 +0.17(+2.72%)
Dec 02, 2008 6.606 6.623 6.303 6.427 60,211,620 -0.07(-1.11%)
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.