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

Altria Group (NY: MO )

44.70 +0.38 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2009 8.227 8.181 8.181 8.181 15,252,362 -0.08(-0.91%)
Dec 30, 2009 8.273 8.290 8.219 8.256 22,389,258 -0.02(-0.20%)
Dec 29, 2009 8.344 8.348 8.273 8.273 18,593,820 -0.05(-0.65%)
Dec 28, 2009 8.415 8.415 8.265 8.327 29,934,482 -0.16(-1.91%)
Dec 24, 2009 8.477 8.531 8.440 8.490 20,501,062 +0.09(+1.04%)
Dec 23, 2009 8.344 8.456 8.327 8.402 54,632,432 +0.12(+1.46%)
Dec 22, 2009 8.252 8.306 8.248 8.281 30,382,354 +0.05(+0.56%)
Dec 21, 2009 8.227 8.265 8.210 8.235 23,663,738 +0.05(+0.56%)
Dec 18, 2009 8.210 8.227 8.152 8.190 45,455,244 +0.03(+0.31%)
Dec 17, 2009 8.160 8.198 8.131 8.165 30,712,084 -0.02(-0.25%)
Dec 16, 2009 8.248 8.260 8.177 8.185 38,858,336 -0.02(-0.30%)
Dec 15, 2009 8.190 8.244 8.119 8.210 27,379,370 +0.01(+0.15%)
Dec 14, 2009 8.202 8.210 8.169 8.198 33,314,080 +0.06(+0.77%)
Dec 11, 2009 8.127 8.169 8.106 8.135 56,919,396 +0.03(+0.36%)
Dec 10, 2009 8.106 8.131 8.098 8.106 23,862,296 +0.03(+0.41%)
Dec 09, 2009 8.044 8.096 8.023 8.073 40,524,352 +0.05(+0.57%)
Dec 08, 2009 8.110 8.110 7.973 8.027 30,688,062 -0.05(-0.57%)
Dec 07, 2009 8.056 8.115 8.019 8.073 42,644,116 +0.02(+0.26%)
Dec 04, 2009 7.981 8.098 7.981 8.052 39,848,212 +0.08(+0.94%)
Dec 03, 2009 8.019 8.052 7.969 7.977 32,989,230 -0.01(-0.10%)
Dec 02, 2009 7.952 8.015 7.952 7.985 31,077,174 +0.04(+0.47%)
Dec 01, 2009 7.902 7.990 7.881 7.948 30,390,612 +0.11(+1.38%)
Nov 30, 2009 7.960 7.960 7.815 7.840 42,448,688 -0.08(-1.00%)
Nov 27, 2009 7.919 8.023 7.840 7.919 32,719,014 -0.08(-0.99%)
Nov 25, 2009 8.069 8.085 7.969 7.998 33,621,416 -0.05(-0.57%)
Nov 24, 2009 8.002 8.094 7.948 8.044 47,728,408 +0.07(+0.89%)
Nov 23, 2009 7.973 8.010 7.940 7.973 57,976,084 +0.06(+0.79%)
Nov 20, 2009 7.985 7.990 7.869 7.910 47,778,324 -0.10(-1.20%)
Nov 19, 2009 8.052 8.069 7.965 8.006 32,039,998 -0.04(-0.47%)
Nov 18, 2009 8.027 8.090 8.010 8.044 28,855,402 +0.02(+0.31%)
Nov 17, 2009 8.027 8.073 7.998 8.019 27,760,968 -0.04(-0.52%)
Nov 16, 2009 8.090 8.119 8.044 8.060 36,759,796 +0.03(+0.42%)
Nov 13, 2009 7.927 8.044 7.919 8.027 35,113,904 +0.10(+1.26%)
Nov 12, 2009 7.906 7.985 7.898 7.927 27,589,704 +0.02(+0.26%)
Nov 11, 2009 8.015 8.023 7.881 7.906 37,049,520 -0.04(-0.52%)
Nov 10, 2009 7.869 8.002 7.848 7.948 41,034,128 +0.08(+1.06%)
Nov 09, 2009 7.848 7.890 7.785 7.865 47,624,428 +0.14(+1.78%)
Nov 06, 2009 7.744 7.756 7.673 7.727 46,256,524 -0.06(-0.80%)
Nov 05, 2009 7.744 7.806 7.698 7.790 42,187,688 +0.09(+1.19%)
Nov 04, 2009 7.694 7.773 7.660 7.698 37,464,680 +0.00(+0.05%)
Nov 03, 2009 7.614 7.698 7.573 7.694 36,454,084 +0.07(+0.87%)
Nov 02, 2009 7.552 7.652 7.510 7.627 27,344,196 +0.08(+1.05%)
Oct 30, 2009 7.631 7.677 7.539 7.548 38,553,116 -0.10(-1.36%)
Oct 29, 2009 7.598 7.698 7.531 7.652 38,110,084 +0.07(+0.88%)
Oct 28, 2009 7.598 7.635 7.564 7.585 34,468,924 +0.03(+0.33%)
Oct 27, 2009 7.502 7.585 7.452 7.560 40,189,732 +0.07(+0.89%)
Oct 26, 2009 7.498 7.560 7.423 7.494 47,810,672 +0.02(+0.28%)
Oct 23, 2009 7.469 7.477 7.419 7.473 37,316,060 -0.10(-1.38%)
Oct 22, 2009 7.573 7.614 7.494 7.577 34,324,660 -0.01(-0.16%)
Oct 21, 2009 7.656 7.681 7.544 7.589 68,136,816 -0.19(-2.41%)
Oct 20, 2009 7.756 7.802 7.644 7.777 42,132,896 +0.13(+1.69%)
Oct 19, 2009 7.635 7.773 7.627 7.648 46,207,900 +0.03(+0.44%)
Oct 16, 2009 7.581 7.644 7.544 7.614 34,236,260 +0.01(+0.11%)
Oct 15, 2009 7.585 7.627 7.560 7.606 32,952,928 +0.01(+0.11%)
Oct 14, 2009 7.585 7.619 7.535 7.598 28,950,776 +0.07(+0.94%)
Oct 13, 2009 7.577 7.589 7.494 7.527 28,355,058 -0.03(-0.33%)
Oct 12, 2009 7.586 7.623 7.535 7.552 32,323,302 +0.03(+0.33%)
Oct 09, 2009 7.485 7.548 7.435 7.527 33,371,564 +0.09(+1.18%)
Oct 08, 2009 7.427 7.469 7.414 7.439 25,870,760 +0.05(+0.68%)
Oct 07, 2009 7.410 7.444 7.360 7.389 32,188,682 -0.03(-0.45%)
Oct 06, 2009 7.398 7.454 7.294 7.423 40,674,132 +0.07(+0.96%)
Oct 05, 2009 7.335 7.369 7.202 7.352 39,700,316 +0.07(+0.97%)
Oct 02, 2009 7.256 7.306 7.235 7.281 37,892,268 -0.03(-0.40%)
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.