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: 4:10 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 (%)
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%)
Apr 01, 2008 9.050 9.467 8.926 9.437 150,478,384 -0.02(-0.23%)
Mar 31, 2008 9.851 10.11 9.352 9.459 77,120,984 -22.00(-69.93%)
Mar 28, 2008 31.36 31.78 31.24 31.46 41,684,196 +0.26(+0.83%)
Mar 27, 2008 31.20 31.49 31.12 31.20 53,906,220 +0.09(+0.30%)
Mar 26, 2008 31.17 31.32 30.99 31.10 37,136,352 -0.14(-0.45%)
Mar 25, 2008 30.49 31.24 30.47 31.24 31,016,712 +0.70(+2.30%)
Mar 24, 2008 30.36 30.71 30.36 30.54 23,426,206 +0.61(+2.02%)
Mar 21, 2008 30.16 30.25 29.82 29.93 38,452,088 +0.00(+0.00%)
Mar 20, 2008 30.16 30.25 29.82 29.93 38,440,588 -0.22(-0.73%)
Mar 19, 2008 30.58 30.77 30.06 30.16 46,114,560 +0.29(+0.97%)
Mar 18, 2008 30.02 30.54 28.97 29.87 52,402,624 +0.06(+0.19%)
Mar 17, 2008 30.00 30.25 29.53 29.81 41,327,012 -0.77(-2.52%)
Mar 14, 2008 31.32 31.45 30.40 30.58 56,466,580 -0.71(-2.27%)
Mar 13, 2008 31.10 31.37 30.72 31.29 41,559,940 -0.09(-0.28%)
Mar 12, 2008 32.01 32.01 31.29 31.38 42,819,352 -0.68(-2.11%)
Mar 11, 2008 32.24 32.30 31.66 32.06 41,697,040 +0.22(+0.68%)
Mar 10, 2008 31.72 32.23 31.61 31.84 29,784,934 +0.09(+0.30%)
Mar 07, 2008 31.30 31.84 31.16 31.75 29,667,914 +0.23(+0.74%)
Mar 06, 2008 31.82 31.82 31.46 31.52 19,611,800 -0.40(-1.25%)
Mar 05, 2008 31.36 31.97 31.25 31.92 37,686,556 +0.46(+1.46%)
Mar 04, 2008 30.89 31.60 30.85 31.46 29,487,462 +0.35(+1.11%)
Mar 03, 2008 31.04 31.13 30.68 31.11 25,998,176 -0.05(-0.16%)
Feb 29, 2008 31.30 31.41 31.06 31.16 23,732,264 -0.27(-0.87%)
Feb 28, 2008 31.55 31.66 31.31 31.43 16,305,884 -0.29(-0.93%)
Feb 27, 2008 31.52 31.76 31.50 31.73 17,286,836 +0.09(+0.27%)
Feb 26, 2008 31.40 31.86 31.39 31.64 24,504,096 +0.00(+0.01%)
Feb 25, 2008 31.32 31.67 31.15 31.64 17,328,850 +0.28(+0.90%)
Feb 22, 2008 31.34 31.40 30.90 31.36 22,405,200 +0.09(+0.29%)
Feb 21, 2008 31.14 31.37 30.95 31.27 31,887,208 +0.19(+0.62%)
Feb 20, 2008 30.86 31.19 30.71 31.08 20,081,426 +0.00(+0.01%)
Feb 19, 2008 30.89 31.41 30.87 31.07 26,549,562 +0.17(+0.55%)
Feb 18, 2008 30.91 31.29 30.86 30.90 0 +0.00(+0.00%)
Feb 15, 2008 30.91 31.29 30.86 30.90 69,613,952 -0.07(-0.22%)
Feb 14, 2008 31.10 31.14 30.87 30.97 21,876,204 -0.07(-0.22%)
Feb 13, 2008 31.03 31.09 30.83 31.04 23,906,334 +0.18(+0.58%)
Feb 12, 2008 30.98 31.00 30.67 30.86 25,150,722 +0.00(+0.01%)
Feb 11, 2008 30.98 31.26 30.63 30.86 27,693,444 -0.29(-0.92%)
Feb 08, 2008 31.46 31.53 31.11 31.14 20,905,752 -0.43(-1.36%)
Feb 07, 2008 30.89 31.68 30.76 31.57 36,050,800 +0.57(+1.84%)
Feb 06, 2008 31.31 31.55 30.94 31.00 20,564,882 -0.16(-0.51%)
Feb 05, 2008 31.78 32.05 31.12 31.16 28,174,282 -0.83(-2.58%)
Feb 04, 2008 32.12 32.35 31.91 31.98 14,642,680 -0.16(-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.