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

Altria Group (NY: MO )

46.45 +0.03 (+0.08%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 26, 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 (%)
Sep 30, 2009 7.484 7.492 7.376 7.426 50,255,836 -0.04(-0.50%)
Sep 29, 2009 7.363 7.505 7.363 7.463 44,152,976 +0.08(+1.02%)
Sep 28, 2009 7.330 7.405 7.296 7.388 24,378,332 +0.09(+1.26%)
Sep 25, 2009 7.317 7.380 7.280 7.296 25,844,886 +0.00(+0.00%)
Sep 24, 2009 7.409 7.421 7.284 7.296 51,253,864 -0.10(-1.41%)
Sep 23, 2009 7.451 7.501 7.392 7.401 54,081,212 -0.06(-0.78%)
Sep 22, 2009 7.526 7.530 7.426 7.459 39,685,884 -0.06(-0.83%)
Sep 21, 2009 7.446 7.521 7.401 7.521 39,680,068 +0.03(+0.45%)
Sep 18, 2009 7.538 7.538 7.484 7.488 45,952,392 -0.03(-0.33%)
Sep 17, 2009 7.605 7.630 7.459 7.513 51,493,172 -0.00(-0.06%)
Sep 16, 2009 7.505 7.626 7.471 7.518 46,673,476 +0.05(+0.68%)
Sep 15, 2009 7.521 7.547 7.409 7.467 42,974,608 -0.09(-1.16%)
Sep 14, 2009 7.567 7.601 7.476 7.555 51,416,156 -0.01(-0.11%)
Sep 11, 2009 7.634 7.651 7.505 7.563 49,911,200 -0.16(-2.10%)
Sep 10, 2009 7.788 7.797 7.672 7.726 64,983,900 -0.03(-0.32%)
Sep 09, 2009 7.738 7.788 7.697 7.751 48,262,456 +0.03(+0.38%)
Sep 08, 2009 7.763 7.763 7.697 7.722 43,457,448 +0.01(+0.11%)
Sep 04, 2009 7.588 7.717 7.580 7.713 28,888,074 +0.12(+1.59%)
Sep 03, 2009 7.667 7.667 7.567 7.592 29,025,732 -0.03(-0.38%)
Sep 02, 2009 7.572 7.657 7.530 7.622 42,966,076 +0.07(+0.94%)
Sep 01, 2009 7.617 7.642 7.517 7.551 42,113,216 -0.07(-0.93%)
Aug 31, 2009 7.617 7.659 7.567 7.622 32,427,902 +0.03(+0.33%)
Aug 28, 2009 7.672 7.692 7.555 7.597 37,474,268 -0.02(-0.27%)
Aug 27, 2009 7.597 7.622 7.505 7.617 50,036,040 +0.04(+0.55%)
Aug 26, 2009 7.542 7.592 7.526 7.576 32,414,748 +0.01(+0.11%)
Aug 25, 2009 7.688 7.688 7.534 7.567 45,856,532 -0.08(-0.98%)
Aug 24, 2009 7.563 7.692 7.526 7.642 40,104,876 +0.12(+1.61%)
Aug 21, 2009 7.509 7.547 7.434 7.521 40,932,476 +0.14(+1.92%)
Aug 20, 2009 7.380 7.459 7.326 7.380 29,735,276 +0.02(+0.23%)
Aug 19, 2009 7.321 7.396 7.296 7.363 30,208,094 +0.01(+0.11%)
Aug 18, 2009 7.301 7.388 7.276 7.355 25,998,916 +0.06(+0.80%)
Aug 17, 2009 7.255 7.317 7.238 7.296 35,982,188 -0.03(-0.34%)
Aug 14, 2009 7.338 7.392 7.288 7.321 21,724,760 -0.03(-0.45%)
Aug 13, 2009 7.363 7.380 7.296 7.355 39,779,216 +0.03(+0.34%)
Aug 12, 2009 7.292 7.409 7.280 7.330 81,215,912 +0.03(+0.34%)
Aug 11, 2009 7.301 7.396 7.288 7.305 34,134,672 -0.02(-0.23%)
Aug 10, 2009 7.380 7.401 7.296 7.321 27,167,222 -0.06(-0.85%)
Aug 07, 2009 7.388 7.434 7.338 7.384 26,603,278 +0.03(+0.40%)
Aug 06, 2009 7.338 7.355 7.271 7.355 35,621,256 +0.05(+0.74%)
Aug 05, 2009 7.355 7.380 7.259 7.301 30,627,008 -0.03(-0.39%)
Aug 04, 2009 7.351 7.396 7.284 7.329 37,795,684 -0.03(-0.35%)
Aug 03, 2009 7.392 7.451 7.338 7.355 37,631,564 +0.05(+0.63%)
Jul 31, 2009 7.384 7.480 7.267 7.309 31,107,436 -0.06(-0.85%)
Jul 30, 2009 7.434 7.505 7.363 7.371 32,836,198 -0.00(-0.06%)
Jul 29, 2009 7.338 7.388 7.296 7.376 26,396,940 +0.05(+0.63%)
Jul 28, 2009 7.263 7.401 7.196 7.330 33,721,328 +0.07(+0.98%)
Jul 27, 2009 7.209 7.271 7.132 7.259 33,329,432 +0.03(+0.40%)
Jul 24, 2009 7.246 7.292 7.167 7.230 1,036 -0.03(-0.40%)
Jul 23, 2009 7.242 7.296 7.159 7.259 40,905,076 +0.05(+0.64%)
Jul 22, 2009 7.134 7.296 7.117 7.213 39,407,016 -0.01(-0.17%)
Jul 21, 2009 7.230 7.296 7.171 7.225 31,625,380 +0.03(+0.35%)
Jul 20, 2009 7.250 7.255 7.150 7.200 32,000,926 -0.03(-0.40%)
Jul 17, 2009 7.092 7.242 7.067 7.230 39,711,088 +0.15(+2.06%)
Jul 16, 2009 6.996 7.125 6.996 7.084 55,466,308 +0.06(+0.83%)
Jul 15, 2009 6.984 7.042 6.925 7.025 45,232,192 +0.09(+1.26%)
Jul 14, 2009 6.934 6.963 6.904 6.938 33,057,132 -0.01(-0.12%)
Jul 13, 2009 6.888 6.954 6.875 6.946 32,119,988 +0.08(+1.15%)
Jul 10, 2009 6.875 6.892 6.793 6.867 51,043,508 +0.05(+0.73%)
Jul 09, 2009 6.854 6.854 6.796 6.817 35,432,576 -0.02(-0.30%)
Jul 08, 2009 6.846 6.863 6.792 6.838 37,120,188 +0.02(+0.31%)
Jul 07, 2009 6.896 6.942 6.804 6.817 34,313,600 -0.11(-1.62%)
Jul 06, 2009 6.771 6.950 6.713 6.929 37,254,268 +0.13(+1.96%)
Jul 02, 2009 6.909 6.929 6.779 6.796 44,447,656 -0.16(-2.28%)
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.