Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.82 USD +1.20 (+2.52%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 17.71 17.94 17.43 17.53 12,969,754 -0.15(-0.85%)
Jul 30, 2009 17.83 18.00 17.66 17.68 13,690,534 -0.01(-0.06%)
Jul 29, 2009 17.60 17.72 17.50 17.69 11,005,787 +0.11(+0.63%)
Jul 28, 2009 17.42 17.75 17.26 17.58 14,059,575 +0.17(+0.98%)
Jul 27, 2009 17.29 17.44 17.11 17.41 13,896,180 +0.07(+0.40%)
Jul 24, 2009 17.38 17.49 17.19 17.34 432 -0.07(-0.40%)
Jul 23, 2009 17.37 17.50 17.17 17.41 17,054,724 +0.11(+0.64%)
Jul 22, 2009 17.11 17.50 17.07 17.30 16,430,132 -0.03(-0.17%)
Jul 21, 2009 17.34 17.50 17.20 17.33 13,185,702 +0.06(+0.35%)
Jul 20, 2009 17.39 17.40 17.15 17.27 13,342,280 -0.07(-0.40%)
Jul 17, 2009 17.01 17.37 16.95 17.34 16,556,911 +0.35(+2.06%)
Jul 16, 2009 16.78 17.09 16.78 16.99 23,125,800 +0.14(+0.83%)
Jul 15, 2009 16.75 16.89 16.61 16.85 18,858,849 +0.21(+1.26%)
Jul 14, 2009 16.63 16.70 16.56 16.64 13,782,649 -0.02(-0.12%)
Jul 13, 2009 16.52 16.68 16.49 16.66 13,391,921 +0.19(+1.15%)
Jul 10, 2009 16.49 16.53 16.29 16.47 21,281,783 +0.12(+0.73%)
Jul 09, 2009 16.44 16.44 16.30 16.35 14,773,052 -0.05(-0.30%)
Jul 08, 2009 16.42 16.46 16.29 16.40 15,476,676 +0.05(+0.31%)
Jul 07, 2009 16.54 16.65 16.32 16.35 14,306,513 -0.27(-1.62%)
Jul 06, 2009 16.24 16.67 16.10 16.62 15,532,578 +0.32(+1.96%)
Jul 02, 2009 16.57 16.62 16.26 16.30 18,531,749 -0.38(-2.28%)
Jul 01, 2009 16.46 16.75 16.40 16.68 13,876,764 +0.29(+1.77%)
Jun 30, 2009 16.51 16.56 16.28 16.39 13,079,956 -0.11(-0.67%)
Jun 29, 2009 16.53 16.55 16.39 16.50 9,435,791 +0.02(+0.12%)
Jun 26, 2009 16.54 16.56 16.34 16.48 17,926,138 -0.06(-0.36%)
Jun 25, 2009 16.33 16.54 16.28 16.54 16,201,490 +0.33(+2.04%)
Jun 24, 2009 16.37 16.41 16.15 16.21 13,619,274 -0.05(-0.31%)
Jun 23, 2009 16.45 16.45 16.19 16.26 16,562,104 -0.09(-0.55%)
Jun 22, 2009 16.28 16.48 16.23 16.35 16,361,349 -0.06(-0.37%)
Jun 19, 2009 16.45 16.54 16.30 16.41 27,429,532 +0.03(+0.18%)
Jun 18, 2009 16.27 16.49 16.22 16.38 13,802,225 +0.16(+0.99%)
Jun 17, 2009 16.34 16.47 16.20 16.22 21,722,889 -0.04(-0.25%)
Jun 16, 2009 16.56 16.63 16.26 16.26 15,271,413 -0.29(-1.75%)
Jun 15, 2009 16.58 16.64 16.45 16.55 17,605,696 -0.09(-0.54%)
Jun 12, 2009 16.80 16.89 16.52 16.64 19,467,798 -0.21(-1.25%)
Jun 11, 2009 16.95 17.18 16.84 16.85 20,984,760 -0.22(-1.29%)
Jun 10, 2009 17.40 17.49 16.98 17.07 24,441,302 -0.28(-1.61%)
Jun 09, 2009 17.31 17.40 17.16 17.35 20,349,260 +0.14(+0.81%)
Jun 08, 2009 16.96 17.43 16.90 17.21 21,314,133 +0.18(+1.06%)
Jun 05, 2009 17.06 17.15 16.93 17.03 12,995,756 +0.06(+0.35%)
Jun 04, 2009 17.00 17.12 16.91 16.97 14,050,716 -0.03(-0.18%)
Jun 03, 2009 17.06 17.12 16.95 17.00 23,838,480 -0.12(-0.70%)
Jun 02, 2009 17.22 17.29 17.12 17.12 11,183,776 -0.07(-0.41%)
Jun 01, 2009 17.19 17.25 17.10 17.19 11,991,586 +0.10(+0.59%)
May 29, 2009 17.08 17.10 16.82 17.09 11,810,555 +0.09(+0.53%)
May 28, 2009 16.66 17.06 16.66 17.00 15,269,678 +0.34(+2.04%)
May 27, 2009 16.94 16.96 16.64 16.66 12,959,761 -0.26(-1.54%)
May 26, 2009 16.64 16.99 16.59 16.92 12,941,482 +0.28(+1.68%)
May 22, 2009 16.60 16.81 16.52 16.64 12,370,128 +0.00(+0.00%)
May 21, 2009 16.63 16.72 16.54 16.64 14,772,370 -0.13(-0.78%)
May 20, 2009 16.92 16.99 16.67 16.77 22,125,686 -0.04(-0.24%)
May 19, 2009 16.89 16.92 16.67 16.81 13,672,053 -0.07(-0.41%)
May 18, 2009 16.94 16.95 16.50 16.88 25,289,519 -0.10(-0.59%)
May 15, 2009 16.99 17.22 16.91 16.98 19,373,256 -0.02(-0.12%)
May 14, 2009 17.17 17.35 16.88 17.00 18,657,598 -0.21(-1.22%)
May 13, 2009 17.32 17.50 17.03 17.21 12,378,436 -0.18(-1.04%)
May 12, 2009 17.16 17.62 17.13 17.39 16,852,626 +0.35(+2.05%)
May 11, 2009 17.00 17.16 16.85 17.04 10,206,323 -0.06(-0.35%)
May 08, 2009 17.16 17.20 16.97 17.10 12,459,190 +0.09(+0.53%)
May 07, 2009 17.14 17.15 16.79 17.01 14,148,131 -0.05(-0.29%)
May 06, 2009 16.71 17.07 16.63 17.06 19,146,594 +0.46(+2.77%)
May 05, 2009 16.25 16.61 16.06 16.60 14,881,466 +0.43(+2.66%)
May 04, 2009 16.60 16.60 16.07 16.17 19,445,898 -0.20(-1.22%)
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