Altria Group (NY: MO )

43.62 -0.04 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 7.223 7.232 6.955 6.955 48,930,572 -0.21(-2.91%)
Apr 29, 2009 7.266 7.283 7.151 7.164 35,322,116 -0.08(-1.06%)
Apr 28, 2009 7.155 7.283 7.138 7.240 28,671,858 +0.05(+0.71%)
Apr 27, 2009 7.181 7.296 7.155 7.189 26,880,864 -0.02(-0.24%)
Apr 24, 2009 7.219 7.342 7.138 7.206 34,995,356 +0.01(+0.12%)
Apr 23, 2009 7.206 7.232 7.117 7.198 30,121,744 +0.02(+0.30%)
Apr 22, 2009 7.061 7.385 7.010 7.176 68,948,632 +0.07(+1.02%)
Apr 21, 2009 7.172 7.236 7.083 7.104 37,190,548 -0.11(-1.48%)
Apr 20, 2009 7.223 7.304 7.147 7.210 34,582,440 -0.03(-0.35%)
Apr 17, 2009 7.245 7.304 7.176 7.236 36,029,560 +0.00(+0.06%)
Apr 16, 2009 7.227 7.257 7.061 7.232 35,205,480 +0.04(+0.53%)
Apr 15, 2009 7.002 7.206 6.985 7.193 38,248,288 +0.17(+2.49%)
Apr 14, 2009 7.032 7.078 6.891 7.019 33,330,034 -0.03(-0.48%)
Apr 13, 2009 7.019 7.087 6.946 7.053 33,607,556 +0.11(+1.53%)
Apr 09, 2009 6.972 7.019 6.827 6.946 37,195,020 -0.03(-0.49%)
Apr 08, 2009 6.951 7.019 6.891 6.980 21,743,572 +0.04(+0.61%)
Apr 07, 2009 6.870 7.040 6.814 6.938 34,504,844 +0.06(+0.80%)
Apr 06, 2009 6.840 6.904 6.802 6.883 26,772,522 +0.00(+0.00%)
Apr 03, 2009 6.819 6.904 6.802 6.883 32,317,194 +0.02(+0.31%)
Apr 02, 2009 6.985 7.006 6.827 6.861 45,259,632 -0.08(-1.17%)
Apr 01, 2009 6.746 6.985 6.712 6.942 38,949,636 +0.12(+1.75%)
Mar 31, 2009 7.023 7.044 6.738 6.823 56,732,104 -0.15(-2.20%)
Mar 30, 2009 6.959 7.130 6.883 6.976 31,080,768 -0.35(-4.82%)
Mar 26, 2009 7.389 7.406 7.172 7.330 46,761,168 -0.03(-0.35%)
Mar 25, 2009 7.325 7.411 7.245 7.355 31,513,692 +0.02(+0.29%)
Mar 24, 2009 7.291 7.377 7.202 7.334 33,225,408 +0.05(+0.64%)
Mar 23, 2009 7.155 7.287 7.147 7.287 36,488,452 +0.14(+1.97%)
Mar 20, 2009 7.155 7.283 7.091 7.147 43,509,964 +0.13(+1.88%)
Mar 19, 2009 7.215 7.232 6.997 7.015 44,281,116 -0.16(-2.26%)
Mar 18, 2009 7.223 7.304 7.095 7.176 45,290,604 -0.16(-2.15%)
Mar 17, 2009 7.227 7.338 7.112 7.334 35,757,880 +0.13(+1.83%)
Mar 16, 2009 7.117 7.342 7.117 7.202 42,737,424 +0.10(+1.38%)
Mar 13, 2009 6.934 7.181 6.840 7.104 0 +0.16(+2.33%)
Mar 12, 2009 6.844 6.980 6.742 6.942 45,795,740 -0.04(-0.55%)
Mar 11, 2009 7.112 7.121 6.921 6.980 55,091,260 -0.09(-1.26%)
Mar 10, 2009 6.840 7.091 6.763 7.070 63,868,420 +0.32(+4.67%)
Mar 09, 2009 6.648 6.810 6.606 6.755 48,256,244 +0.06(+0.89%)
Mar 06, 2009 6.733 6.746 6.589 6.695 0 +0.03(+0.45%)
Mar 05, 2009 6.435 6.806 6.388 6.665 81,966,072 +0.25(+3.85%)
Mar 04, 2009 6.337 6.482 6.210 6.418 54,931,964 +0.02(+0.33%)
Mar 02, 2009 6.491 6.563 6.397 6.397 51,531,072 -0.18(-2.72%)
Feb 27, 2009 6.388 6.640 6.346 6.576 0 +0.14(+2.12%)
Feb 26, 2009 6.635 6.708 6.435 6.440 30,684,894 -0.12(-1.88%)
Feb 25, 2009 6.538 6.653 6.452 6.563 88,184,488 +0.02(+0.26%)
Feb 24, 2009 6.444 6.576 6.388 6.546 45,692,224 +0.14(+2.13%)
Feb 23, 2009 6.316 6.640 6.316 6.410 40,578,544 -0.17(-2.65%)
Feb 20, 2009 6.342 6.649 6.342 6.584 42,796,648 -0.10(-1.53%)
Feb 19, 2009 6.418 6.750 6.418 6.687 39,010,596 +0.07(+1.09%)
Feb 18, 2009 6.657 6.708 6.563 6.614 45,087,412 -0.02(-0.26%)
Feb 17, 2009 6.665 6.712 6.567 6.631 49,915,596 -0.15(-2.20%)
Feb 13, 2009 6.963 6.980 6.746 6.780 57,743,896 -0.27(-3.81%)
Feb 12, 2009 7.015 7.061 6.887 7.049 46,087,176 +0.03(+0.49%)
Feb 11, 2009 7.049 7.125 6.993 7.015 33,952,360 +0.00(+0.00%)
Feb 10, 2009 7.185 7.198 6.963 7.015 47,472,700 -0.14(-2.02%)
Feb 09, 2009 7.206 7.215 7.117 7.159 29,018,286 -0.06(-0.88%)
Feb 06, 2009 7.032 7.232 6.968 7.223 48,018,756 +0.21(+2.98%)
Feb 05, 2009 7.138 7.147 6.951 7.015 53,495,784 -0.12(-1.67%)
Feb 04, 2009 7.215 7.253 7.112 7.134 58,913,108 -0.08(-1.06%)
Feb 03, 2009 7.138 7.240 7.125 7.210 52,723,596 +0.10(+1.44%)
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.