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

Altria Group (NY: MO )

44.02 -0.76 (-1.69%)
Streaming Delayed Price Updated: 9:46 AM EDT, Jun 14, 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 (%)
Apr 30, 2009 7.069 7.077 6.806 6.806 50,001,644 -0.20(-2.91%)
Apr 29, 2009 7.110 7.127 6.998 7.010 36,095,304 -0.08(-1.06%)
Apr 28, 2009 7.002 7.127 6.985 7.085 29,299,474 +0.05(+0.71%)
Apr 27, 2009 7.027 7.139 7.002 7.035 27,469,278 -0.02(-0.24%)
Apr 24, 2009 7.064 7.185 6.985 7.052 35,761,392 +0.01(+0.12%)
Apr 23, 2009 7.052 7.077 6.964 7.043 30,781,100 +0.02(+0.30%)
Apr 22, 2009 6.910 7.227 6.860 7.023 70,457,888 +0.07(+1.02%)
Apr 21, 2009 7.018 7.081 6.931 6.952 38,004,636 -0.10(-1.48%)
Apr 20, 2009 7.069 7.148 6.993 7.056 35,339,440 -0.03(-0.35%)
Apr 17, 2009 7.089 7.148 7.023 7.081 36,818,232 +0.00(+0.06%)
Apr 16, 2009 7.073 7.102 6.910 7.077 35,976,116 +0.04(+0.53%)
Apr 15, 2009 6.852 7.052 6.835 7.039 39,085,528 +0.17(+2.49%)
Apr 14, 2009 6.881 6.927 6.743 6.868 34,059,616 -0.03(-0.48%)
Apr 13, 2009 6.868 6.935 6.798 6.902 34,343,212 +0.10(+1.53%)
Apr 09, 2009 6.823 6.868 6.681 6.798 38,009,204 -0.03(-0.49%)
Apr 08, 2009 6.802 6.868 6.743 6.831 22,219,530 +0.04(+0.61%)
Apr 07, 2009 6.723 6.889 6.668 6.789 35,260,144 +0.05(+0.80%)
Apr 06, 2009 6.693 6.756 6.656 6.735 27,358,562 +0.00(+0.00%)
Apr 03, 2009 6.673 6.756 6.656 6.735 33,024,606 +0.02(+0.31%)
Apr 02, 2009 6.835 6.856 6.681 6.714 46,250,352 -0.08(-1.17%)
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.