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

Altria Group (NY: MO )

44.08 +0.26 (+0.59%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 2, 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 (%)
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%)
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.