Altria Group (NY: MO )

50.39 +0.16 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 8.227 8.181 8.181 8.181 15,252,362 -0.08(-0.91%)
Dec 30, 2009 8.273 8.290 8.219 8.256 22,389,258 -0.02(-0.20%)
Dec 29, 2009 8.344 8.348 8.273 8.273 18,593,820 -0.05(-0.65%)
Dec 28, 2009 8.415 8.415 8.265 8.327 29,934,482 -0.02(-0.25%)
Dec 24, 2009 8.336 8.389 8.299 8.348 20,849,052 +0.09(+1.04%)
Dec 23, 2009 8.205 8.315 8.188 8.262 55,559,776 +0.12(+1.46%)
Dec 22, 2009 8.114 8.168 8.110 8.143 30,898,070 +0.05(+0.56%)
Dec 21, 2009 8.090 8.127 8.073 8.098 24,065,410 +0.05(+0.56%)
Dec 18, 2009 8.073 8.090 8.016 8.053 46,226,812 +0.02(+0.31%)
Dec 17, 2009 8.024 8.061 7.996 8.028 31,233,396 -0.02(-0.25%)
Dec 16, 2009 8.110 8.123 8.041 8.049 39,517,928 -0.02(-0.30%)
Dec 15, 2009 8.053 8.106 7.983 8.073 27,844,114 +0.01(+0.15%)
Dec 14, 2009 8.065 8.073 8.032 8.061 33,879,560 +0.06(+0.77%)
Dec 11, 2009 7.991 8.032 7.971 8.000 57,885,556 +0.03(+0.36%)
Dec 10, 2009 7.971 7.996 7.963 7.971 24,267,338 +0.03(+0.41%)
Dec 09, 2009 7.910 7.961 7.889 7.938 41,212,220 +0.05(+0.57%)
Dec 08, 2009 7.975 7.975 7.840 7.893 31,208,966 -0.05(-0.57%)
Dec 07, 2009 7.922 7.979 7.885 7.938 43,367,964 +0.02(+0.26%)
Dec 04, 2009 7.848 7.963 7.848 7.918 40,524,600 +0.07(+0.94%)
Dec 03, 2009 7.885 7.918 7.836 7.844 33,549,196 -0.01(-0.10%)
Dec 02, 2009 7.819 7.881 7.819 7.852 31,604,684 +0.04(+0.47%)
Dec 01, 2009 7.770 7.856 7.750 7.815 30,906,470 +0.11(+1.38%)
Nov 30, 2009 7.828 7.828 7.684 7.709 43,169,220 -0.08(-1.00%)
Nov 27, 2009 7.787 7.889 7.709 7.787 33,274,394 -0.08(-0.99%)
Nov 25, 2009 7.934 7.950 7.836 7.864 34,192,116 -0.05(-0.57%)
Nov 24, 2009 7.869 7.959 7.815 7.910 48,538,556 +0.07(+0.89%)
Nov 23, 2009 7.840 7.877 7.807 7.840 58,960,184 +0.06(+0.79%)
Nov 20, 2009 7.852 7.856 7.737 7.778 48,589,320 -0.09(-1.20%)
Nov 19, 2009 7.918 7.934 7.832 7.873 32,583,850 -0.04(-0.47%)
Nov 18, 2009 7.893 7.955 7.877 7.910 29,345,200 +0.02(+0.31%)
Nov 17, 2009 7.893 7.938 7.864 7.885 28,232,188 -0.04(-0.52%)
Nov 16, 2009 7.955 7.983 7.910 7.926 37,383,764 +0.03(+0.42%)
Nov 13, 2009 7.795 7.910 7.787 7.893 35,709,936 +0.10(+1.26%)
Nov 12, 2009 7.774 7.852 7.766 7.795 28,058,018 +0.02(+0.26%)
Nov 11, 2009 7.881 7.889 7.750 7.774 37,678,408 -0.04(-0.52%)
Nov 10, 2009 7.737 7.869 7.717 7.815 41,730,652 +0.08(+1.06%)
Nov 09, 2009 7.717 7.758 7.655 7.733 48,432,812 +0.14(+1.78%)
Nov 06, 2009 7.614 7.627 7.545 7.598 47,041,688 -0.06(-0.80%)
Nov 05, 2009 7.614 7.676 7.569 7.660 42,903,788 +0.09(+1.19%)
Nov 04, 2009 7.565 7.643 7.532 7.569 38,100,612 +0.00(+0.05%)
Nov 03, 2009 7.487 7.569 7.446 7.565 37,072,864 +0.07(+0.87%)
Nov 02, 2009 7.426 7.524 7.385 7.500 27,808,342 +0.08(+1.05%)
Oct 30, 2009 7.504 7.549 7.414 7.422 39,207,524 -0.10(-1.36%)
Oct 29, 2009 7.471 7.569 7.405 7.524 38,756,972 +0.07(+0.88%)
Oct 28, 2009 7.471 7.508 7.438 7.459 35,054,004 +0.02(+0.33%)
Oct 27, 2009 7.377 7.459 7.328 7.434 40,871,920 +0.07(+0.89%)
Oct 26, 2009 7.373 7.434 7.299 7.369 48,622,220 +0.02(+0.28%)
Oct 23, 2009 7.344 7.352 7.295 7.348 37,949,472 -0.10(-1.38%)
Oct 22, 2009 7.446 7.487 7.369 7.450 34,907,296 -0.01(-0.16%)
Oct 21, 2009 7.528 7.553 7.418 7.463 69,293,384 -0.18(-2.41%)
Oct 20, 2009 7.627 7.672 7.516 7.647 42,848,068 +0.13(+1.69%)
Oct 19, 2009 7.508 7.643 7.500 7.520 46,992,244 +0.03(+0.44%)
Oct 16, 2009 7.455 7.516 7.418 7.487 34,817,392 +0.01(+0.11%)
Oct 15, 2009 7.459 7.500 7.434 7.479 33,512,276 +0.01(+0.11%)
Oct 14, 2009 7.459 7.491 7.410 7.471 29,442,192 +0.07(+0.94%)
Oct 13, 2009 7.450 7.463 7.369 7.401 28,836,362 -0.02(-0.33%)
Oct 12, 2009 7.459 7.496 7.410 7.426 32,871,964 +0.02(+0.33%)
Oct 09, 2009 7.360 7.422 7.311 7.401 33,938,020 +0.09(+1.18%)
Oct 08, 2009 7.303 7.344 7.291 7.315 26,309,894 +0.05(+0.68%)
Oct 07, 2009 7.287 7.319 7.237 7.266 32,735,060 -0.03(-0.45%)
Oct 06, 2009 7.274 7.330 7.172 7.299 41,364,540 +0.07(+0.96%)
Oct 05, 2009 7.213 7.246 7.082 7.229 40,374,196 +0.07(+0.97%)
Oct 02, 2009 7.135 7.184 7.114 7.160 38,535,456 -0.03(-0.40%)
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.