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

Altria Group (NY: MO )

45.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
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%)
Oct 01, 2009 7.406 7.419 7.244 7.310 102,018,144 -0.11(-1.52%)
Sep 30, 2009 7.481 7.489 7.373 7.423 50,275,056 -0.04(-0.50%)
Sep 29, 2009 7.360 7.502 7.360 7.460 44,169,864 +0.08(+1.02%)
Sep 28, 2009 7.327 7.402 7.294 7.385 24,387,656 +0.09(+1.26%)
Sep 25, 2009 7.314 7.377 7.277 7.294 25,854,772 +0.00(+0.00%)
Sep 24, 2009 7.406 7.419 7.281 7.294 51,273,468 -0.10(-1.41%)
Sep 23, 2009 7.448 7.498 7.389 7.398 54,101,896 -0.06(-0.78%)
Sep 22, 2009 7.523 7.527 7.423 7.456 39,701,064 -0.06(-0.83%)
Sep 21, 2009 7.444 7.519 7.398 7.519 39,695,244 +0.03(+0.45%)
Sep 18, 2009 7.535 7.535 7.481 7.485 45,969,968 -0.03(-0.33%)
Sep 17, 2009 7.602 7.627 7.456 7.510 51,512,868 -0.00(-0.06%)
Sep 16, 2009 7.502 7.623 7.469 7.515 46,691,328 +0.05(+0.67%)
Sep 15, 2009 7.519 7.544 7.406 7.464 42,991,048 -0.09(-1.16%)
Sep 14, 2009 7.564 7.598 7.473 7.552 51,435,824 -0.01(-0.11%)
Sep 11, 2009 7.631 7.648 7.502 7.560 49,930,292 -0.16(-2.10%)
Sep 10, 2009 7.785 7.794 7.669 7.723 65,008,756 -0.03(-0.32%)
Sep 09, 2009 7.735 7.785 7.694 7.748 48,280,916 +0.03(+0.38%)
Sep 08, 2009 7.760 7.760 7.694 7.719 43,474,072 +0.01(+0.11%)
Sep 04, 2009 7.585 7.715 7.577 7.710 28,899,124 +0.12(+1.59%)
Sep 03, 2009 7.664 7.664 7.564 7.589 29,036,834 -0.03(-0.38%)
Sep 02, 2009 7.569 7.654 7.527 7.619 42,982,508 +0.07(+0.94%)
Sep 01, 2009 7.614 7.639 7.514 7.548 42,129,324 -0.07(-0.93%)
Aug 31, 2009 7.614 7.656 7.564 7.619 32,440,306 +0.03(+0.33%)
Aug 28, 2009 7.669 7.689 7.552 7.594 37,488,600 -0.02(-0.27%)
Aug 27, 2009 7.594 7.619 7.502 7.614 50,055,180 +0.04(+0.55%)
Aug 26, 2009 7.539 7.589 7.523 7.573 32,427,146 +0.01(+0.11%)
Aug 25, 2009 7.685 7.685 7.531 7.564 45,874,072 -0.08(-0.98%)
Aug 24, 2009 7.560 7.689 7.523 7.639 40,120,216 +0.12(+1.61%)
Aug 21, 2009 7.506 7.544 7.431 7.519 40,948,132 +0.14(+1.92%)
Aug 20, 2009 7.377 7.456 7.323 7.377 29,746,648 +0.02(+0.23%)
Aug 19, 2009 7.319 7.394 7.294 7.360 30,219,648 +0.01(+0.11%)
Aug 18, 2009 7.298 7.385 7.273 7.352 26,008,860 +0.06(+0.80%)
Aug 17, 2009 7.252 7.314 7.235 7.294 35,995,952 -0.02(-0.34%)
Aug 14, 2009 7.335 7.389 7.285 7.319 21,733,068 -0.03(-0.45%)
Aug 13, 2009 7.360 7.377 7.294 7.352 39,794,432 +0.03(+0.34%)
Aug 12, 2009 7.289 7.406 7.277 7.327 81,246,976 +0.03(+0.34%)
Aug 11, 2009 7.298 7.394 7.285 7.302 34,147,728 -0.02(-0.23%)
Aug 10, 2009 7.377 7.398 7.294 7.319 27,177,614 -0.06(-0.85%)
Aug 07, 2009 7.385 7.431 7.335 7.381 26,613,452 +0.03(+0.40%)
Aug 06, 2009 7.335 7.352 7.269 7.352 35,634,880 +0.05(+0.74%)
Aug 05, 2009 7.352 7.377 7.256 7.298 30,638,722 -0.03(-0.39%)
Aug 04, 2009 7.348 7.394 7.281 7.326 37,810,140 -0.03(-0.35%)
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.