Skip to main content

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

Historical Prices

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.