Skip to main content

Altria Group (NY: MO )

50.23 -0.40 (-0.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.512 6.532 6.247 6.326 61,184,072 -0.14(-2.20%)
Mar 30, 2009 6.453 6.611 6.382 6.469 33,519,786 -0.33(-4.82%)
Mar 26, 2009 6.852 6.867 6.650 6.796 50,430,680 -0.02(-0.35%)
Mar 25, 2009 6.792 6.871 6.717 6.820 33,986,684 +0.02(+0.29%)
Mar 24, 2009 6.761 6.840 6.678 6.800 35,832,724 +0.04(+0.64%)
Mar 23, 2009 6.634 6.757 6.627 6.757 39,351,832 +0.13(+1.97%)
Mar 20, 2009 6.634 6.753 6.575 6.627 46,924,344 +0.12(+1.88%)
Mar 19, 2009 6.690 6.706 6.488 6.504 47,756,012 -0.15(-2.26%)
Mar 18, 2009 6.698 6.773 6.579 6.654 48,844,716 -0.15(-2.15%)
Mar 17, 2009 6.702 6.804 6.595 6.800 38,563,928 +0.12(+1.83%)
Mar 16, 2009 6.599 6.808 6.599 6.678 46,091,180 +0.09(+1.38%)
Mar 13, 2009 6.429 6.658 6.342 6.587 0 +0.15(+2.33%)
Mar 12, 2009 6.346 6.473 6.251 6.437 49,389,492 +0.09(+1.43%)
Mar 11, 2009 6.466 6.474 6.292 6.346 60,597,572 -0.08(-1.27%)
Mar 10, 2009 6.218 6.447 6.149 6.427 70,252,000 +0.29(+4.67%)
Mar 09, 2009 6.044 6.191 6.005 6.141 53,079,404 +0.05(+0.89%)
Mar 06, 2009 6.122 6.133 5.990 6.087 0 +0.03(+0.45%)
Mar 05, 2009 5.851 6.187 5.808 6.060 90,158,496 +0.22(+3.85%)
Mar 04, 2009 5.761 5.893 5.645 5.835 60,422,356 +0.02(+0.33%)
Mar 02, 2009 5.901 5.967 5.816 5.816 56,681,548 -0.16(-2.72%)
Feb 27, 2009 5.808 6.036 5.769 5.978 0 +0.12(+2.12%)
Feb 26, 2009 6.033 6.098 5.851 5.854 33,751,816 -0.11(-1.88%)
Feb 25, 2009 5.943 6.048 5.866 5.967 96,998,440 +0.02(+0.26%)
Feb 24, 2009 5.858 5.978 5.808 5.951 50,259,116 +0.12(+2.13%)
Feb 23, 2009 5.742 6.036 5.742 5.827 44,634,328 -0.16(-2.65%)
Feb 20, 2009 5.765 6.045 5.765 5.986 47,074,128 -0.09(-1.53%)
Feb 19, 2009 5.835 6.137 5.835 6.079 42,909,664 +0.07(+1.09%)
Feb 18, 2009 6.052 6.098 5.967 6.013 49,593,852 -0.02(-0.26%)
Feb 17, 2009 6.060 6.102 5.971 6.029 54,904,608 -0.14(-2.20%)
Feb 13, 2009 6.331 6.346 6.133 6.164 63,515,336 -0.24(-3.81%)
Feb 12, 2009 6.377 6.420 6.261 6.408 50,693,540 +0.03(+0.49%)
Feb 11, 2009 6.408 6.478 6.358 6.377 37,345,860 +0.00(+0.00%)
Feb 10, 2009 6.532 6.544 6.331 6.377 52,217,544 -0.13(-2.02%)
Feb 09, 2009 6.551 6.559 6.470 6.509 31,918,632 -0.06(-0.88%)
Feb 06, 2009 6.393 6.575 6.335 6.567 52,818,180 +0.19(+2.97%)
Feb 05, 2009 6.489 6.497 6.319 6.377 58,842,628 -0.11(-1.67%)
Feb 04, 2009 6.559 6.594 6.466 6.486 64,801,412 -0.07(-1.06%)
Feb 03, 2009 6.489 6.582 6.478 6.555 57,993,264 +0.09(+1.44%)
Feb 02, 2009 6.366 6.555 6.350 6.462 50,988,540 +0.06(+0.91%)
Jan 30, 2009 6.544 6.578 6.393 6.404 0 -0.12(-1.78%)
Jan 29, 2009 6.578 6.609 6.493 6.520 57,237,604 +0.02(+0.24%)
Jan 28, 2009 6.609 6.609 6.389 6.505 50,813,828 -0.05(-0.77%)
Jan 27, 2009 6.489 6.582 6.466 6.555 44,715,892 +0.09(+1.44%)
Jan 26, 2009 6.578 6.621 6.424 6.462 42,852,188 -0.06(-0.89%)
Jan 23, 2009 6.470 6.590 6.424 6.520 39,289,292 -0.05(-0.71%)
Jan 22, 2009 6.489 6.613 6.451 6.567 48,251,572 -0.00(-0.06%)
Jan 21, 2009 6.745 6.784 6.373 6.571 80,633,976 -0.07(-1.11%)
Jan 20, 2009 6.563 6.826 6.505 6.644 99,868,176 +0.12(+1.90%)
Jan 16, 2009 6.458 6.563 6.315 6.520 74,182,032 +0.18(+2.87%)
Jan 15, 2009 6.288 6.389 6.215 6.338 71,506,800 +0.07(+1.17%)
Jan 14, 2009 6.215 6.280 6.125 6.265 75,780,904 -0.02(-0.25%)
Jan 13, 2009 6.203 6.300 6.107 6.280 91,574,408 +0.17(+2.72%)
Jan 12, 2009 6.036 6.292 5.885 6.114 87,366,672 +0.12(+2.00%)
Jan 09, 2009 5.897 6.040 5.858 5.994 57,093,008 +0.15(+2.52%)
Jan 08, 2009 5.858 5.885 5.808 5.847 50,010,200 +0.00(+0.07%)
Jan 07, 2009 5.835 5.889 5.812 5.843 45,673,148 -0.02(-0.40%)
Jan 06, 2009 5.990 6.040 5.823 5.866 63,230,768 -0.09(-1.50%)
Jan 05, 2009 5.866 5.978 5.847 5.955 62,565,384 +0.07(+1.18%)
Jan 02, 2009 5.878 5.905 5.792 5.885 47,478,292 +0.05(+0.93%)
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.