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

Altria Group (NY: MO )

44.71 +0.42 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2009 7.034 7.056 6.936 6.983 30,699,746 -0.05(-0.67%)
Jun 29, 2009 7.043 7.051 6.983 7.030 22,146,586 +0.01(+0.12%)
Jun 26, 2009 7.047 7.056 6.962 7.021 42,074,136 -0.03(-0.36%)
Jun 25, 2009 6.955 7.047 6.936 7.047 38,026,244 +0.14(+2.04%)
Jun 24, 2009 6.975 6.992 6.881 6.906 31,965,570 -0.02(-0.31%)
Jun 23, 2009 7.009 7.009 6.898 6.928 38,872,636 -0.04(-0.55%)
Jun 22, 2009 6.936 7.021 6.915 6.966 38,401,448 -0.03(-0.37%)
Jun 19, 2009 7.009 7.047 6.945 6.992 64,379,392 +0.01(+0.18%)
Jun 18, 2009 6.932 7.026 6.911 6.979 32,394,970 +0.07(+0.99%)
Jun 17, 2009 6.962 7.017 6.902 6.911 50,985,424 -0.02(-0.25%)
Jun 16, 2009 7.056 7.085 6.928 6.928 35,843,276 -0.12(-1.75%)
Jun 15, 2009 7.064 7.090 7.009 7.051 41,322,032 -0.04(-0.54%)
Jun 12, 2009 7.158 7.196 7.039 7.090 45,692,540 -0.09(-1.25%)
Jun 11, 2009 7.222 7.320 7.175 7.179 49,252,976 -0.09(-1.29%)
Jun 10, 2009 7.413 7.452 7.235 7.273 57,365,768 -0.12(-1.61%)
Jun 09, 2009 7.375 7.413 7.309 7.392 47,761,408 +0.06(+0.81%)
Jun 08, 2009 7.226 7.426 7.200 7.332 50,026,040 +0.08(+1.06%)
Jun 05, 2009 7.269 7.307 7.213 7.256 30,502,120 +0.03(+0.35%)
Jun 04, 2009 7.243 7.294 7.205 7.230 32,978,200 -0.01(-0.18%)
Jun 03, 2009 7.269 7.294 7.222 7.243 55,950,896 -0.05(-0.70%)
Jun 02, 2009 7.337 7.367 7.294 7.294 26,249,252 -0.03(-0.41%)
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.