Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

43.38 -0.16 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2008 8.666 8.832 8.660 8.760 23,473,982 +0.09(+1.03%)
Jun 27, 2008 8.934 8.939 8.628 8.670 35,818,712 -0.26(-2.96%)
Jun 26, 2008 8.969 9.156 8.934 8.934 28,297,366 -0.15(-1.64%)
Jun 25, 2008 9.045 9.303 9.032 9.084 39,700,704 +0.09(+0.99%)
Jun 24, 2008 8.858 9.011 8.841 8.994 35,856,264 +0.09(+1.00%)
Jun 23, 2008 8.875 8.986 8.849 8.905 34,963,120 +0.05(+0.58%)
Jun 20, 2008 8.832 8.896 8.802 8.854 39,594,176 -0.03(-0.34%)
Jun 19, 2008 8.802 8.939 8.781 8.883 41,272,668 +0.06(+0.68%)
Jun 18, 2008 8.781 8.854 8.781 8.824 24,704,930 -0.00(-0.05%)
Jun 17, 2008 8.802 8.888 8.773 8.828 34,468,220 +0.05(+0.58%)
Jun 16, 2008 8.947 8.947 8.751 8.777 34,048,908 -0.13(-1.44%)
Jun 13, 2008 8.973 8.973 8.841 8.905 35,401,228 -0.02(-0.19%)
Jun 12, 2008 8.883 9.037 8.862 8.922 39,154,100 +0.09(+1.06%)
Jun 11, 2008 8.981 8.986 8.807 8.828 33,454,972 -0.17(-1.94%)
Jun 10, 2008 8.977 9.028 8.841 9.003 32,993,392 -0.01(-0.14%)
Jun 09, 2008 9.233 9.237 8.952 9.015 38,393,080 -0.16(-1.72%)
Jun 06, 2008 9.416 9.505 9.169 9.173 39,655,284 -0.27(-2.84%)
Jun 05, 2008 9.437 9.505 9.373 9.442 23,404,476 +0.04(+0.45%)
Jun 04, 2008 9.348 9.416 9.335 9.399 34,125,732 +0.03(+0.36%)
Jun 03, 2008 9.399 9.471 9.331 9.365 30,650,782 -0.02(-0.23%)
Jun 02, 2008 9.510 9.522 9.361 9.386 28,434,840 -0.10(-1.03%)
May 30, 2008 9.586 9.608 9.463 9.484 24,068,348 -0.08(-0.85%)
May 29, 2008 9.514 9.667 9.514 9.565 22,952,654 +0.05(+0.54%)
May 28, 2008 9.663 9.672 9.378 9.514 32,247,386 -0.06(-0.67%)
May 27, 2008 9.514 9.599 9.416 9.578 45,443,512 +0.09(+0.90%)
May 26, 2008 9.744 9.744 9.446 9.493 0 +0.00(+0.00%)
May 23, 2008 9.744 9.744 9.446 9.493 36,201,696 -0.21(-2.15%)
May 22, 2008 9.557 9.808 9.531 9.701 37,953,256 +0.17(+1.79%)
May 21, 2008 9.595 9.731 9.493 9.531 44,292,032 -0.03(-0.31%)
May 20, 2008 9.612 9.714 9.535 9.561 48,216,300 -0.05(-0.53%)
May 19, 2008 9.514 9.735 9.514 9.612 43,015,312 +0.05(+0.49%)
May 16, 2008 9.501 9.582 9.399 9.565 32,758,676 +0.05(+0.49%)
May 15, 2008 9.382 9.535 9.373 9.518 37,464,912 +0.14(+1.55%)
May 14, 2008 9.344 9.437 9.314 9.373 34,603,844 +0.03(+0.37%)
May 13, 2008 9.190 9.373 9.160 9.339 46,704,116 +0.14(+1.58%)
May 12, 2008 8.926 9.211 8.905 9.194 36,059,496 +0.27(+3.06%)
May 09, 2008 8.964 9.088 8.900 8.922 44,661,828 -0.17(-1.83%)
May 08, 2008 8.913 9.096 8.879 9.088 40,723,204 +0.21(+2.40%)
May 07, 2008 8.875 8.977 8.858 8.875 42,198,104 -0.03(-0.29%)
May 06, 2008 8.841 8.930 8.739 8.900 37,069,708 +0.08(+0.87%)
May 05, 2008 8.841 8.888 8.734 8.824 44,091,532 +0.12(+1.37%)
May 02, 2008 8.555 8.747 8.513 8.704 42,086,444 +0.13(+1.54%)
May 01, 2008 8.598 8.611 8.500 8.572 52,350,768 +0.05(+0.60%)
Apr 30, 2008 8.670 8.683 8.517 8.521 70,465,976 -0.10(-1.19%)
Apr 29, 2008 8.990 9.109 8.568 8.623 110,817,608 -0.45(-4.93%)
Apr 28, 2008 9.160 9.199 9.045 9.071 53,866,580 -0.17(-1.89%)
Apr 25, 2008 9.288 9.331 9.032 9.246 70,911,816 -0.35(-3.68%)
Apr 24, 2008 9.561 9.655 9.484 9.599 37,047,524 +0.11(+1.12%)
Apr 23, 2008 9.429 9.603 9.382 9.493 52,013,600 +0.10(+1.04%)
Apr 22, 2008 9.420 9.501 9.356 9.395 29,911,470 -0.05(-0.50%)
Apr 21, 2008 9.420 9.463 9.318 9.442 36,643,004 +0.03(+0.27%)
Apr 18, 2008 9.352 9.442 9.271 9.416 42,473,796 +0.10(+1.10%)
Apr 17, 2008 9.199 9.373 9.186 9.314 41,162,320 +0.08(+0.88%)
Apr 16, 2008 9.194 9.258 9.028 9.233 56,039,416 -0.02(-0.18%)
Apr 15, 2008 9.220 9.275 9.075 9.250 40,213,724 +0.07(+0.79%)
Apr 14, 2008 9.122 9.203 9.088 9.177 42,691,208 +0.07(+0.80%)
Apr 11, 2008 9.118 9.297 8.947 9.105 51,268,568 -0.14(-1.48%)
Apr 10, 2008 8.905 9.301 8.883 9.241 65,318,200 +0.33(+3.73%)
Apr 09, 2008 9.152 9.190 8.875 8.909 47,307,548 -0.22(-2.43%)
Apr 08, 2008 9.356 9.356 9.071 9.130 46,579,620 -0.19(-2.06%)
Apr 07, 2008 9.267 9.378 9.267 9.322 67,128,712 +0.07(+0.78%)
Apr 04, 2008 9.433 9.433 9.224 9.250 50,286,912 -0.13(-1.36%)
Apr 03, 2008 9.390 9.697 9.182 9.378 90,257,576 -0.03(-0.32%)
Apr 02, 2008 9.531 9.599 9.309 9.407 92,687,328 -0.03(-0.32%)
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.