Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.61 USD -0.18 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 16.90 16.99 16.51 16.54 0 -0.30(-1.78%)
Jan 29, 2009 16.99 17.07 16.77 16.84 22,162,275 +0.04(+0.24%)
Jan 28, 2009 17.07 17.07 16.50 16.80 19,675,003 -0.13(-0.77%)
Jan 27, 2009 16.76 17.00 16.70 16.93 17,313,896 +0.24(+1.44%)
Jan 26, 2009 16.99 17.10 16.59 16.69 16,592,274 -0.15(-0.89%)
Jan 23, 2009 16.71 17.02 16.59 16.84 15,212,729 -0.12(-0.71%)
Jan 22, 2009 16.76 17.08 16.66 16.96 18,682,905 -0.01(-0.06%)
Jan 21, 2009 17.42 17.52 16.46 16.97 31,221,301 -0.19(-1.11%)
Jan 20, 2009 16.95 17.63 16.80 17.16 38,668,741 +0.32(+1.90%)
Jan 16, 2009 16.68 16.95 16.31 16.84 28,723,122 +0.47(+2.87%)
Jan 15, 2009 16.24 16.50 16.05 16.37 27,687,277 +0.19(+1.17%)
Jan 14, 2009 16.05 16.22 15.82 16.18 29,342,202 -0.04(-0.25%)
Jan 13, 2009 16.02 16.27 15.77 16.22 35,457,413 +0.43(+2.72%)
Jan 12, 2009 15.59 16.25 15.20 15.79 33,828,186 +0.31(+2.00%)
Jan 09, 2009 15.23 15.60 15.13 15.48 22,106,288 +0.38(+2.52%)
Jan 08, 2009 15.13 15.20 15.00 15.10 19,363,840 +0.01(+0.07%)
Jan 07, 2009 15.07 15.21 15.01 15.09 17,684,543 -0.06(-0.40%)
Jan 06, 2009 15.47 15.60 15.04 15.15 24,482,815 -0.23(-1.50%)
Jan 05, 2009 15.15 15.44 15.10 15.38 24,225,180 +0.18(+1.18%)
Jan 02, 2009 15.18 15.25 14.96 15.20 18,383,493 +0.14(+0.93%)
Jan 01, 2009 15.37 15.41 15.03 15.06 0 +0.00(+0.00%)
Dec 31, 2008 15.37 15.41 15.03 15.06 18,256,254 -0.27(-1.76%)
Dec 30, 2008 15.21 15.34 15.09 15.33 15,208,719 +0.14(+0.92%)
Dec 29, 2008 15.07 15.19 14.91 15.19 15,939,142 +0.13(+0.86%)
Dec 26, 2008 15.00 15.10 14.94 15.06 8,338,088 +0.16(+1.07%)
Dec 24, 2008 14.82 14.99 14.70 14.90 6,133,369 +0.18(+1.22%)
Dec 23, 2008 14.76 14.92 14.63 14.72 15,471,131 -0.01(-0.07%)
Dec 22, 2008 15.19 15.22 14.49 14.73 23,490,387 -0.55(-3.60%)
Dec 19, 2008 15.49 15.75 15.20 15.28 33,295,896 +0.10(+0.66%)
Dec 18, 2008 14.88 15.24 14.85 15.18 33,692,262 +0.51(+3.48%)
Dec 17, 2008 14.71 15.00 14.46 14.67 33,311,258 +0.13(+0.89%)
Dec 16, 2008 15.29 15.36 14.42 14.54 50,851,198 -0.67(-4.40%)
Dec 15, 2008 15.71 15.88 14.96 15.21 25,594,141 -0.13(-0.85%)
Dec 12, 2008 14.89 15.41 14.75 15.34 24,104,152 +0.32(+2.13%)
Dec 11, 2008 15.23 15.25 14.96 15.02 24,398,480 -0.04(-0.27%)
Dec 10, 2008 15.03 15.13 14.93 15.06 18,432,364 +0.13(+0.87%)
Dec 09, 2008 14.99 15.18 14.79 14.93 24,270,181 -0.07(-0.47%)
Dec 08, 2008 15.34 15.48 14.76 15.00 28,290,226 +0.00(+0.00%)
Dec 05, 2008 14.88 15.12 14.62 15.00 33,940,578 -0.03(-0.20%)
Dec 04, 2008 15.37 15.50 14.90 15.03 23,232,556 -0.47(-3.03%)
Dec 03, 2008 15.16 15.59 14.86 15.50 24,358,619 +0.41(+2.72%)
Dec 02, 2008 15.51 15.55 14.80 15.09 25,643,998 -0.17(-1.11%)
Dec 01, 2008 16.00 16.03 15.22 15.26 18,922,974 -0.82(-5.10%)
Nov 28, 2008 15.84 16.08 15.63 16.08 10,454,499 +0.21(+1.32%)
Nov 26, 2008 15.69 15.93 15.50 15.87 21,089,013 +0.07(+0.44%)
Nov 25, 2008 15.90 16.02 15.44 15.80 23,855,665 +0.37(+2.40%)
Nov 24, 2008 15.99 15.99 15.23 15.43 30,125,376 -0.06(-0.39%)
Nov 21, 2008 15.02 15.53 14.51 15.49 41,013,103 +1.04(+7.20%)
Nov 20, 2008 16.26 16.40 14.34 14.45 40,806,744 -2.05(-12.42%)
Nov 19, 2008 16.86 17.20 16.41 16.50 23,375,704 -0.46(-2.71%)
Nov 18, 2008 16.26 16.96 16.00 16.96 26,727,102 +0.76(+4.69%)
Nov 17, 2008 16.04 16.95 15.97 16.20 26,733,205 -0.06(-0.37%)
Nov 14, 2008 16.46 16.81 16.20 16.26 21,707,912 -0.42(-2.52%)
Nov 13, 2008 16.73 16.98 15.90 16.68 35,651,187 +0.10(+0.60%)
Nov 12, 2008 17.19 17.20 16.50 16.58 26,250,918 -0.75(-4.33%)
Nov 11, 2008 17.76 17.95 17.12 17.33 19,967,607 -0.49(-2.75%)
Nov 10, 2008 18.32 18.40 17.60 17.82 16,177,202 -0.16(-0.89%)
Nov 07, 2008 17.80 18.21 17.80 17.98 13,870,569 +0.33(+1.87%)
Nov 06, 2008 18.36 18.36 17.47 17.65 24,552,776 -0.59(-3.23%)
Nov 05, 2008 18.88 19.18 18.20 18.24 19,502,379 -0.85(-4.45%)
Nov 04, 2008 19.42 19.59 19.00 19.09 18,022,959 -0.04(-0.21%)
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.
 
bottom clear