Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.61 USD +0.12 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 16.96 16.98 16.33 16.33 20,839,425 -0.49(-2.91%)
Apr 29, 2009 17.06 17.10 16.79 16.82 15,043,613 -0.18(-1.06%)
Apr 28, 2009 16.80 17.10 16.76 17.00 12,211,282 +0.12(+0.71%)
Apr 27, 2009 16.86 17.13 16.80 16.88 11,448,502 -0.04(-0.24%)
Apr 24, 2009 16.95 17.24 16.76 16.92 14,904,447 +0.02(+0.12%)
Apr 23, 2009 16.92 16.98 16.71 16.90 12,828,786 +0.05(+0.30%)
Apr 22, 2009 16.58 17.34 16.46 16.85 29,365,072 +0.17(+1.02%)
Apr 21, 2009 16.84 16.99 16.63 16.68 15,839,374 -0.25(-1.48%)
Apr 20, 2009 16.96 17.15 16.78 16.93 14,728,587 -0.06(-0.35%)
Apr 17, 2009 17.01 17.15 16.85 16.99 15,344,911 +0.01(+0.06%)
Apr 16, 2009 16.97 17.04 16.58 16.98 14,993,937 +0.09(+0.53%)
Apr 15, 2009 16.44 16.92 16.40 16.89 16,289,863 +0.41(+2.49%)
Apr 14, 2009 16.51 16.62 16.18 16.48 14,195,189 -0.08(-0.48%)
Apr 13, 2009 16.48 16.64 16.31 16.56 14,313,385 +0.25(+1.53%)
Apr 09, 2009 16.37 16.48 16.03 16.31 15,841,278 -0.08(-0.49%)
Apr 08, 2009 16.32 16.48 16.18 16.39 9,260,540 +0.10(+0.61%)
Apr 07, 2009 16.13 16.53 16.00 16.29 14,695,539 +0.13(+0.80%)
Apr 06, 2009 16.06 16.21 15.97 16.16 11,402,359 +0.00(+0.00%)
Apr 03, 2009 16.01 16.21 15.97 16.16 13,763,823 +0.05(+0.31%)
Apr 02, 2009 16.40 16.45 16.03 16.11 19,275,980 -0.19(-1.17%)
Apr 01, 2009 15.84 16.40 15.76 16.30 16,588,566 +0.28(+1.75%)
Mar 31, 2009 16.49 16.54 15.82 16.02 24,162,080 -0.36(-2.20%)
Mar 30, 2009 16.34 16.74 16.16 16.38 13,237,232 -0.83(-4.82%)
Mar 26, 2009 17.35 17.39 16.84 17.21 19,915,479 -0.06(-0.35%)
Mar 25, 2009 17.20 17.40 17.01 17.27 13,421,613 +0.05(+0.29%)
Mar 24, 2009 17.12 17.32 16.91 17.22 14,150,629 +0.11(+0.64%)
Mar 23, 2009 16.80 17.11 16.78 17.11 15,540,353 +0.33(+1.97%)
Mar 20, 2009 16.80 17.10 16.65 16.78 18,530,800 +0.31(+1.88%)
Mar 19, 2009 16.94 16.98 16.43 16.47 18,859,231 -0.38(-2.26%)
Mar 18, 2009 16.96 17.15 16.66 16.85 19,289,170 -0.37(-2.15%)
Mar 17, 2009 16.97 17.23 16.70 17.22 15,229,204 +0.31(+1.83%)
Mar 16, 2009 16.71 17.24 16.71 16.91 18,201,775 +0.23(+1.38%)
Mar 13, 2009 16.28 16.86 16.06 16.68 0 +0.38(+2.33%)
Mar 12, 2009 16.07 16.39 15.83 16.30 19,504,306 -0.09(-0.55%)
Mar 11, 2009 16.70 16.72 16.25 16.39 23,463,249 -0.21(-1.27%)
Mar 10, 2009 16.06 16.65 15.88 16.60 27,201,422 +0.74(+4.67%)
Mar 09, 2009 15.61 15.99 15.51 15.86 20,552,230 +0.14(+0.89%)
Mar 06, 2009 15.81 15.84 15.47 15.72 0 +0.07(+0.45%)
Mar 05, 2009 15.11 15.98 15.00 15.65 34,909,172 +0.58(+3.85%)
Mar 04, 2009 14.88 15.22 14.58 15.07 23,395,404 +0.05(+0.33%)
Mar 02, 2009 15.24 15.41 15.02 15.02 21,946,972 -0.42(-2.72%)
Feb 27, 2009 15.00 15.59 14.90 15.44 0 +0.32(+2.12%)
Feb 26, 2009 15.58 15.75 15.11 15.12 13,068,630 -0.29(-1.88%)
Feb 25, 2009 15.35 15.62 15.15 15.41 37,557,582 +0.04(+0.26%)
Feb 24, 2009 15.13 15.44 15.00 15.37 19,460,220 +0.32(+2.13%)
Feb 23, 2009 14.83 15.59 14.83 15.05 17,282,314 -0.41(-2.65%)
Feb 20, 2009 14.89 15.61 14.89 15.46 18,227,001 -0.24(-1.53%)
Feb 19, 2009 15.07 15.85 15.07 15.70 16,614,528 +0.17(+1.09%)
Feb 18, 2009 15.63 15.75 15.41 15.53 19,202,633 -0.04(-0.26%)
Feb 17, 2009 15.65 15.76 15.42 15.57 21,258,944 -0.35(-2.20%)
Feb 13, 2009 16.35 16.39 15.84 15.92 24,592,999 -0.63(-3.81%)
Feb 12, 2009 16.47 16.58 16.17 16.55 19,628,428 +0.08(+0.49%)
Feb 11, 2009 16.55 16.73 16.42 16.47 14,460,236 +0.00(+0.00%)
Feb 10, 2009 16.87 16.90 16.35 16.47 20,218,521 -0.34(-2.02%)
Feb 09, 2009 16.92 16.94 16.71 16.81 12,358,825 -0.15(-0.88%)
Feb 06, 2009 16.51 16.98 16.36 16.96 20,451,085 +0.49(+2.98%)
Feb 05, 2009 16.76 16.78 16.32 16.47 22,783,738 -0.28(-1.67%)
Feb 04, 2009 16.94 17.03 16.70 16.75 25,090,966 -0.18(-1.06%)
Feb 03, 2009 16.76 17.00 16.73 16.93 22,454,866 +0.24(+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.
 
bottom clear