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

Altria Group (NY: MO )

44.66 +0.37 (+0.82%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 9, 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 (%)
Aug 29, 2008 8.948 9.131 8.948 8.957 25,054,654 -0.00(-0.05%)
Aug 28, 2008 8.786 8.961 8.786 8.961 23,550,666 +0.18(+2.04%)
Aug 27, 2008 8.842 8.897 8.744 8.782 19,773,160 -0.07(-0.77%)
Aug 26, 2008 8.871 8.901 8.795 8.850 17,071,684 -0.01(-0.10%)
Aug 25, 2008 8.859 8.986 8.820 8.859 19,502,090 -0.05(-0.57%)
Aug 22, 2008 8.923 8.974 8.837 8.910 15,510,795 +0.00(+0.05%)
Aug 21, 2008 8.893 8.923 8.795 8.906 20,798,134 -0.03(-0.38%)
Aug 20, 2008 8.974 8.974 8.837 8.940 19,582,322 +0.00(+0.05%)
Aug 19, 2008 9.059 9.089 8.897 8.935 25,987,230 -0.15(-1.69%)
Aug 18, 2008 9.233 9.259 9.050 9.089 17,653,896 -0.11(-1.20%)
Aug 15, 2008 9.144 9.285 9.080 9.199 0 +0.09(+0.93%)
Aug 14, 2008 9.148 9.174 9.063 9.114 26,272,444 -0.06(-0.70%)
Aug 13, 2008 9.208 9.263 9.144 9.178 19,125,946 -0.07(-0.74%)
Aug 12, 2008 9.072 9.289 8.999 9.246 32,855,328 +0.20(+2.21%)
Aug 11, 2008 8.927 9.114 8.923 9.046 26,260,826 +0.12(+1.38%)
Aug 08, 2008 8.837 8.957 8.803 8.923 39,244,844 +0.03(+0.29%)
Aug 07, 2008 9.008 9.093 8.880 8.897 25,106,296 -0.15(-1.65%)
Aug 06, 2008 8.978 9.144 8.940 9.046 40,067,524 -0.06(-0.61%)
Aug 05, 2008 8.986 9.118 8.829 9.101 27,373,138 +0.13(+1.42%)
Aug 04, 2008 8.923 9.003 8.859 8.974 23,916,024 +0.07(+0.81%)
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.