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

Altria Group (NY: MO )

50.23 -0.40 (-0.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Dec 31, 2008 5.951 5.967 5.820 5.831 47,149,680 -0.10(-1.76%)
Dec 30, 2008 5.889 5.940 5.843 5.936 39,278,936 +0.05(+0.92%)
Dec 29, 2008 5.835 5.882 5.773 5.882 41,165,372 +0.05(+0.86%)
Dec 26, 2008 5.808 5.847 5.785 5.831 21,534,440 +0.06(+1.07%)
Dec 24, 2008 5.738 5.804 5.692 5.769 15,840,402 +0.07(+1.22%)
Dec 23, 2008 5.715 5.777 5.664 5.700 39,956,660 -0.00(-0.07%)
Dec 22, 2008 5.882 5.893 5.611 5.703 60,667,664 -0.09(-1.54%)
Dec 19, 2008 5.872 5.971 5.762 5.792 87,831,328 +0.04(+0.66%)
Dec 18, 2008 5.641 5.777 5.629 5.755 88,876,912 +0.19(+3.48%)
Dec 17, 2008 5.576 5.686 5.482 5.561 87,871,856 +0.05(+0.89%)
Dec 16, 2008 5.796 5.823 5.466 5.512 134,140,512 -0.25(-4.41%)
Dec 15, 2008 5.955 6.020 5.671 5.766 67,514,848 -0.05(-0.85%)
Dec 12, 2008 5.645 5.842 5.592 5.815 63,584,404 +0.12(+2.13%)
Dec 11, 2008 5.774 5.781 5.671 5.694 64,360,812 -0.02(-0.27%)
Dec 10, 2008 5.698 5.736 5.660 5.709 48,622,780 +0.05(+0.87%)
Dec 09, 2008 5.683 5.755 5.607 5.660 64,022,372 -0.03(-0.47%)
Dec 08, 2008 5.815 5.868 5.595 5.686 74,626,856 +0.00(+0.00%)
Dec 05, 2008 5.641 5.732 5.542 5.686 89,531,936 -0.01(-0.20%)
Dec 04, 2008 5.827 5.876 5.648 5.698 61,285,220 -0.18(-3.03%)
Dec 03, 2008 5.747 5.910 5.633 5.876 64,255,668 +0.16(+2.72%)
Dec 02, 2008 5.880 5.895 5.611 5.720 67,646,368 -0.06(-1.11%)
Dec 01, 2008 6.065 6.077 5.770 5.785 49,916,960 -0.31(-5.10%)
Nov 28, 2008 6.005 6.096 5.925 6.096 27,577,950 +0.08(+1.32%)
Nov 26, 2008 5.948 6.039 5.876 6.016 55,630,760 +0.03(+0.44%)
Nov 25, 2008 6.028 6.073 5.853 5.990 62,928,916 +0.14(+2.40%)
Nov 24, 2008 6.062 6.062 5.774 5.849 79,467,808 -0.02(-0.39%)
Nov 21, 2008 5.694 5.887 5.501 5.872 108,188,576 +0.39(+7.20%)
Nov 20, 2008 6.164 6.217 5.436 5.478 107,644,216 -0.78(-12.42%)
Nov 19, 2008 6.391 6.520 6.221 6.255 61,662,828 -0.17(-2.71%)
Nov 18, 2008 6.164 6.429 6.065 6.429 70,503,488 +0.29(+4.69%)
Nov 17, 2008 6.081 6.426 6.054 6.141 70,519,584 -0.02(-0.37%)
Nov 14, 2008 6.240 6.372 6.141 6.164 57,263,356 -0.16(-2.52%)
Nov 13, 2008 6.342 6.437 6.028 6.323 94,044,360 +0.04(+0.60%)
Nov 12, 2008 6.517 6.520 6.255 6.285 69,247,368 -0.28(-4.33%)
Nov 11, 2008 6.733 6.805 6.490 6.570 52,672,604 -0.19(-2.75%)
Nov 10, 2008 6.945 6.975 6.672 6.755 42,673,884 -0.06(-0.89%)
Nov 07, 2008 6.748 6.903 6.748 6.816 36,589,208 +0.13(+1.87%)
Nov 06, 2008 6.960 6.962 6.623 6.691 64,767,832 -0.22(-3.23%)
Nov 05, 2008 7.157 7.271 6.899 6.915 51,445,380 -0.32(-4.45%)
Nov 04, 2008 7.362 7.426 7.203 7.237 47,542,812 -0.02(-0.21%)
Nov 03, 2008 7.351 7.351 7.180 7.252 31,240,214 -0.02(-0.31%)
Oct 31, 2008 7.256 7.464 7.203 7.275 44,226,508 +0.01(+0.16%)
Oct 30, 2008 7.487 7.544 7.104 7.263 62,945,316 +0.01(+0.10%)
Oct 29, 2008 7.358 7.570 7.229 7.256 68,922,408 -0.15(-2.00%)
Oct 28, 2008 7.210 7.411 6.918 7.404 66,286,272 +0.41(+5.80%)
Oct 27, 2008 7.184 7.305 6.998 6.998 51,101,300 -0.29(-3.95%)
Oct 24, 2008 7.013 7.385 7.013 7.286 76,493,472 -0.14(-1.84%)
Oct 23, 2008 7.328 7.582 7.150 7.423 72,050,360 +0.11(+1.50%)
Oct 22, 2008 7.256 7.536 7.165 7.313 74,634,096 -0.03(-0.46%)
Oct 21, 2008 7.498 7.654 7.297 7.347 49,270,428 -0.37(-4.81%)
Oct 20, 2008 7.555 7.749 7.396 7.718 51,724,056 +0.39(+5.38%)
Oct 17, 2008 7.123 7.673 7.043 7.324 74,060,072 +0.12(+1.68%)
Oct 16, 2008 7.093 7.320 6.683 7.203 86,191,944 +0.35(+5.15%)
Oct 15, 2008 7.297 7.392 6.808 6.850 55,476,720 -0.56(-7.57%)
Oct 14, 2008 7.824 7.862 7.172 7.411 88,887,840 -0.16(-2.10%)
Oct 13, 2008 6.956 7.699 6.865 7.570 79,827,504 +1.07(+16.38%)
Oct 10, 2008 6.255 6.763 6.164 6.505 128,360,328 -0.08(-1.27%)
Oct 09, 2008 7.021 7.146 6.445 6.589 83,625,752 -0.27(-3.98%)
Oct 08, 2008 6.888 7.267 6.771 6.862 81,876,680 -0.16(-2.27%)
Oct 07, 2008 7.517 7.555 7.006 7.021 65,909,016 -0.31(-4.19%)
Oct 06, 2008 7.555 7.786 7.115 7.328 75,791,656 -0.36(-4.73%)
Oct 03, 2008 7.707 7.927 7.627 7.692 0 +0.08(+1.05%)
Oct 02, 2008 7.756 7.843 7.578 7.612 54,065,324 -0.18(-2.29%)
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.