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

Altria Group (NY: MO )

50.63 +0.13 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
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.