Indicators

Altria Group (NY: MO )

45.75 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	6.875	6.896	6.596	6.679	57,951,784	-0.15(-2.20%)
Mar 30, 2009	6.813	6.979	6.738	6.829	31,748,972	-0.35(-4.82%)
Mar 26, 2009	7.234	7.250	7.021	7.175	47,766,484	-0.03(-0.35%)
Mar 25, 2009	7.171	7.255	7.092	7.200	32,191,202	+0.02(+0.29%)
Mar 24, 2009	7.138	7.221	7.050	7.180	33,939,720	+0.05(+0.64%)
Mar 23, 2009	7.004	7.134	6.996	7.134	37,272,916	+0.14(+1.97%)
Mar 20, 2009	7.004	7.130	6.942	6.996	44,445,384	+0.13(+1.88%)
Mar 19, 2009	7.063	7.080	6.850	6.867	45,233,116	-0.16(-2.26%)
Mar 18, 2009	7.071	7.150	6.946	7.025	46,264,304	-0.15(-2.15%)
Mar 17, 2009	7.075	7.184	6.963	7.180	36,526,636	+0.13(+1.83%)
Mar 16, 2009	6.967	7.188	6.967	7.050	43,656,232	+0.10(+1.38%)
Mar 13, 2009	6.788	7.030	6.696	6.954	0	+0.16(+2.33%)
Mar 12, 2009	6.700	6.834	6.600	6.796	46,780,300	-0.04(-0.55%)
Mar 11, 2009	6.963	6.971	6.775	6.834	56,275,664	-0.09(-1.27%)
Mar 10, 2009	6.696	6.942	6.621	6.921	65,241,524	+0.31(+4.67%)
Mar 09, 2009	6.508	6.667	6.467	6.613	49,293,704	+0.06(+0.89%)
Mar 06, 2009	6.592	6.604	6.450	6.554	0	+0.03(+0.45%)
Mar 05, 2009	6.300	6.663	6.254	6.525	83,728,256	+0.24(+3.85%)
Mar 04, 2009	6.204	6.346	6.079	6.283	56,112,940	+0.02(+0.33%)

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.