Altria Group (NY: MO )

50.16 -0.07 (-0.15%)
Streaming Delayed Price Updated: 12:47 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 7.831 7.831 7.687 7.712 43,152,712 -0.08(-1.00%)
Nov 27, 2009 7.790 7.892 7.712 7.790 33,261,670 -0.08(-0.99%)
Nov 25, 2009 7.937 7.954 7.839 7.867 34,179,040 -0.05(-0.57%)
Nov 24, 2009 7.872 7.962 7.818 7.913 48,520,000 +0.07(+0.89%)
Nov 23, 2009 7.843 7.880 7.810 7.843 58,937,640 +0.06(+0.79%)
Nov 20, 2009 7.855 7.859 7.740 7.781 48,570,744 -0.09(-1.20%)
Nov 19, 2009 7.921 7.937 7.835 7.876 32,571,392 -0.04(-0.47%)
Nov 18, 2009 7.896 7.958 7.880 7.913 29,333,980 +0.02(+0.31%)
Nov 17, 2009 7.896 7.941 7.867 7.888 28,221,392 -0.04(-0.52%)
Nov 16, 2009 7.958 7.986 7.913 7.929 37,369,472 +0.03(+0.42%)
Nov 13, 2009 7.798 7.913 7.790 7.896 35,696,280 +0.10(+1.26%)
Nov 12, 2009 7.777 7.855 7.769 7.798 28,047,290 +0.02(+0.26%)
Nov 11, 2009 7.884 7.892 7.753 7.777 37,664,000 -0.04(-0.52%)
Nov 10, 2009 7.740 7.872 7.720 7.818 41,714,692 +0.08(+1.06%)
Nov 09, 2009 7.720 7.761 7.658 7.736 48,414,296 +0.14(+1.78%)
Nov 06, 2009 7.617 7.630 7.548 7.601 47,023,704 -0.06(-0.80%)
Nov 05, 2009 7.617 7.679 7.572 7.662 42,887,384 +0.09(+1.19%)
Nov 04, 2009 7.568 7.646 7.535 7.572 38,086,044 +0.00(+0.05%)
Nov 03, 2009 7.490 7.572 7.449 7.568 37,058,688 +0.07(+0.87%)
Nov 02, 2009 7.429 7.527 7.388 7.503 27,797,708 +0.08(+1.05%)
Oct 30, 2009 7.507 7.552 7.416 7.425 39,192,532 -0.10(-1.36%)
Oct 29, 2009 7.474 7.572 7.408 7.527 38,742,152 +0.07(+0.88%)
Oct 28, 2009 7.474 7.511 7.441 7.462 35,040,604 +0.02(+0.33%)
Oct 27, 2009 7.380 7.462 7.330 7.437 40,856,292 +0.07(+0.89%)
Oct 26, 2009 7.375 7.437 7.302 7.371 48,603,628 +0.02(+0.28%)
Oct 23, 2009 7.347 7.355 7.298 7.351 37,934,960 -0.10(-1.38%)
Oct 22, 2009 7.449 7.490 7.371 7.453 34,893,948 -0.01(-0.16%)
Oct 21, 2009 7.531 7.556 7.421 7.466 69,266,896 -0.18(-2.41%)
Oct 20, 2009 7.630 7.675 7.519 7.650 42,831,684 +0.13(+1.69%)
Oct 19, 2009 7.511 7.646 7.503 7.523 46,974,276 +0.03(+0.44%)
Oct 16, 2009 7.457 7.519 7.421 7.490 34,804,080 +0.01(+0.11%)
Oct 15, 2009 7.462 7.503 7.437 7.482 33,499,462 +0.01(+0.11%)
Oct 14, 2009 7.462 7.494 7.412 7.474 29,430,934 +0.07(+0.94%)
Oct 13, 2009 7.453 7.466 7.371 7.404 28,825,336 -0.02(-0.33%)
Oct 12, 2009 7.462 7.498 7.412 7.429 32,859,394 +0.02(+0.33%)
Oct 09, 2009 7.363 7.425 7.314 7.404 33,925,044 +0.09(+1.18%)
Oct 08, 2009 7.306 7.347 7.293 7.318 26,299,834 +0.05(+0.68%)
Oct 07, 2009 7.289 7.322 7.240 7.269 32,722,542 -0.03(-0.45%)
Oct 06, 2009 7.277 7.332 7.175 7.302 41,348,724 +0.07(+0.96%)
Oct 05, 2009 7.216 7.248 7.084 7.232 40,358,760 +0.07(+0.97%)
Oct 02, 2009 7.138 7.187 7.117 7.162 38,520,724 -0.03(-0.40%)
Oct 01, 2009 7.285 7.298 7.125 7.191 103,710,144 -0.11(-1.52%)
Sep 30, 2009 7.359 7.367 7.252 7.302 51,108,888 -0.04(-0.50%)
Sep 29, 2009 7.240 7.380 7.240 7.339 44,902,436 +0.07(+1.02%)
Sep 28, 2009 7.207 7.281 7.175 7.265 24,792,134 +0.09(+1.26%)
Sep 25, 2009 7.195 7.257 7.158 7.175 26,283,582 +0.00(+0.00%)
Sep 24, 2009 7.285 7.298 7.162 7.175 52,123,856 -0.10(-1.41%)
Sep 23, 2009 7.326 7.375 7.269 7.277 54,999,196 -0.06(-0.78%)
Sep 22, 2009 7.400 7.404 7.302 7.334 40,359,520 -0.06(-0.83%)
Sep 21, 2009 7.322 7.396 7.277 7.396 40,353,604 +0.03(+0.45%)
Sep 18, 2009 7.412 7.412 7.359 7.363 46,732,396 -0.02(-0.33%)
Sep 17, 2009 7.478 7.503 7.334 7.388 52,367,228 -0.00(-0.06%)
Sep 16, 2009 7.380 7.498 7.347 7.392 47,465,720 +0.05(+0.67%)
Sep 15, 2009 7.396 7.421 7.285 7.343 43,704,068 -0.09(-1.16%)
Sep 14, 2009 7.441 7.474 7.351 7.429 52,288,904 -0.01(-0.11%)
Sep 11, 2009 7.507 7.523 7.380 7.437 50,758,400 -0.02(-0.27%)
Sep 10, 2009 7.518 7.526 7.405 7.457 67,322,232 -0.02(-0.32%)
Sep 09, 2009 7.470 7.518 7.429 7.482 49,999,100 +0.03(+0.38%)
Sep 08, 2009 7.494 7.494 7.429 7.453 45,021,192 +0.01(+0.11%)
Sep 04, 2009 7.325 7.449 7.317 7.445 29,927,562 +0.12(+1.59%)
Sep 03, 2009 7.401 7.401 7.305 7.329 30,070,174 -0.03(-0.38%)
Sep 02, 2009 7.309 7.391 7.268 7.357 44,512,136 +0.07(+0.94%)
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.