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

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2008 8.481 8.494 8.331 8.335 72,035,992 -0.10(-1.19%)
Apr 29, 2008 8.794 8.911 8.381 8.436 113,286,680 -0.44(-4.93%)
Apr 28, 2008 8.961 8.998 8.848 8.873 55,066,752 -0.17(-1.89%)
Apr 25, 2008 9.086 9.127 8.836 9.044 72,491,768 -0.35(-3.68%)
Apr 24, 2008 9.352 9.444 9.277 9.390 37,872,960 +0.10(+1.12%)
Apr 23, 2008 9.223 9.394 9.177 9.286 53,172,488 +0.10(+1.04%)
Apr 22, 2008 9.215 9.294 9.152 9.190 30,577,914 -0.05(-0.50%)
Apr 21, 2008 9.215 9.257 9.115 9.236 37,459,428 +0.03(+0.27%)
Apr 18, 2008 9.148 9.236 9.069 9.211 43,420,132 +0.10(+1.10%)
Apr 17, 2008 8.998 9.169 8.986 9.111 42,079,436 +0.08(+0.88%)
Apr 16, 2008 8.994 9.057 8.831 9.032 57,288,000 -0.02(-0.18%)
Apr 15, 2008 9.019 9.073 8.877 9.048 41,109,704 +0.07(+0.79%)
Apr 14, 2008 8.923 9.002 8.890 8.977 43,642,392 +0.07(+0.80%)
Apr 11, 2008 8.919 9.094 8.752 8.906 52,410,860 -0.13(-1.48%)
Apr 10, 2008 8.711 9.098 8.690 9.040 66,773,524 +0.33(+3.73%)
Apr 09, 2008 8.952 8.990 8.681 8.715 48,361,584 -0.22(-2.43%)
Apr 08, 2008 9.152 9.152 8.873 8.931 47,617,440 -0.19(-2.06%)
Apr 07, 2008 9.065 9.173 9.065 9.119 68,624,376 +0.07(+0.78%)
Apr 04, 2008 9.227 9.227 9.023 9.048 51,407,328 -0.13(-1.36%)
Apr 03, 2008 9.186 9.486 8.982 9.173 92,268,560 -0.03(-0.32%)
Apr 02, 2008 9.323 9.390 9.107 9.202 94,752,448 -0.03(-0.32%)
Apr 01, 2008 8.852 9.261 8.731 9.232 153,831,120 -0.02(-0.23%)
Mar 31, 2008 9.636 9.886 9.148 9.252 78,839,280 -21.52(-69.93%)
Mar 28, 2008 30.67 31.09 30.56 30.77 42,612,944 +0.25(+0.83%)
Mar 27, 2008 30.52 30.80 30.44 30.52 55,107,280 +0.09(+0.30%)
Mar 26, 2008 30.50 30.63 30.32 30.42 37,963,772 -0.14(-0.45%)
Mar 25, 2008 29.82 30.56 29.81 30.56 31,707,780 +0.69(+2.30%)
Mar 24, 2008 29.70 30.04 29.70 29.87 23,948,154 +0.59(+2.02%)
Mar 21, 2008 29.50 29.59 29.17 29.28 39,308,820 +0.00(+0.00%)
Mar 20, 2008 29.50 29.59 29.17 29.28 39,297,064 -0.22(-0.73%)
Mar 19, 2008 29.92 30.10 29.41 29.50 47,142,016 +0.28(+0.97%)
Mar 18, 2008 29.37 29.87 28.34 29.22 53,570,180 +0.05(+0.19%)
Mar 17, 2008 29.35 29.59 28.89 29.16 42,247,800 -0.75(-2.52%)
Mar 14, 2008 30.64 30.76 29.74 29.92 57,724,684 -0.70(-2.27%)
Mar 13, 2008 30.42 30.69 30.05 30.61 42,485,916 -0.09(-0.29%)
Mar 12, 2008 31.32 31.32 30.60 30.70 43,773,388 -0.66(-2.11%)
Mar 11, 2008 31.54 31.59 30.97 31.36 42,626,072 +0.21(+0.68%)
Mar 10, 2008 31.02 31.53 30.92 31.15 30,448,558 +0.09(+0.29%)
Mar 07, 2008 30.62 31.14 30.48 31.06 30,328,930 +0.23(+0.74%)
Mar 06, 2008 31.12 31.12 30.78 30.83 20,048,762 -0.39(-1.25%)
Mar 05, 2008 30.67 31.27 30.57 31.22 38,526,232 +0.45(+1.46%)
Mar 04, 2008 30.21 30.91 30.17 30.77 30,144,458 +0.34(+1.11%)
Mar 03, 2008 30.36 30.45 30.02 30.43 26,577,428 -0.05(-0.16%)
Feb 29, 2008 30.62 30.72 30.38 30.48 24,261,032 -0.27(-0.87%)
Feb 28, 2008 30.86 30.97 30.62 30.75 16,669,188 -0.29(-0.93%)
Feb 27, 2008 30.83 31.07 30.81 31.04 17,671,996 +0.08(+0.27%)
Feb 26, 2008 30.72 31.16 30.70 30.95 25,050,060 +0.00(+0.01%)
Feb 25, 2008 30.63 30.98 30.47 30.95 17,714,946 +0.28(+0.90%)
Feb 22, 2008 30.65 30.72 30.22 30.67 22,904,400 +0.09(+0.29%)
Feb 21, 2008 30.47 30.69 30.28 30.59 32,597,670 +0.19(+0.62%)
Feb 20, 2008 30.19 30.51 30.05 30.40 20,528,850 +0.00(+0.01%)
Feb 19, 2008 30.22 30.72 30.20 30.40 27,141,100 +0.17(+0.55%)
Feb 18, 2008 30.24 30.61 30.18 30.23 0 +0.00(+0.00%)
Feb 15, 2008 30.24 30.61 30.18 30.23 71,164,984 -0.07(-0.22%)
Feb 14, 2008 30.42 30.46 30.20 30.30 22,363,618 -0.07(-0.22%)
Feb 13, 2008 30.36 30.41 30.16 30.36 24,438,978 +0.17(+0.58%)
Feb 12, 2008 30.31 30.33 30.00 30.19 25,711,092 +0.00(+0.01%)
Feb 11, 2008 30.30 30.57 29.96 30.18 28,310,468 -0.28(-0.92%)
Feb 08, 2008 30.78 30.84 30.43 30.46 21,371,542 -0.42(-1.36%)
Feb 07, 2008 30.22 30.99 30.09 30.88 36,854,028 +0.56(+1.84%)
Feb 06, 2008 30.63 30.86 30.26 30.32 21,023,078 -0.15(-0.51%)
Feb 05, 2008 31.09 31.35 30.45 30.48 28,802,018 -0.81(-2.58%)
Feb 04, 2008 31.42 31.64 31.21 31.29 14,968,926 -0.15(-0.49%)
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.