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: 7:00 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 (%)
Dec 31, 2008 6.549 6.566 6.404 6.416 42,848,948 -0.12(-1.76%)
Dec 30, 2008 6.480 6.536 6.429 6.532 35,696,128 +0.06(+0.92%)
Dec 29, 2008 6.421 6.472 6.353 6.472 37,410,492 +0.06(+0.86%)
Dec 26, 2008 6.391 6.434 6.365 6.416 19,570,186 +0.07(+1.07%)
Dec 24, 2008 6.314 6.387 6.263 6.348 14,395,527 +0.08(+1.22%)
Dec 23, 2008 6.289 6.357 6.232 6.272 36,312,032 -0.00(-0.07%)
Dec 22, 2008 6.472 6.485 6.174 6.276 55,133,896 -0.23(-3.60%)
Dec 19, 2008 6.600 6.710 6.476 6.510 78,148,240 +0.04(+0.66%)
Dec 18, 2008 6.340 6.493 6.327 6.468 79,078,544 +0.22(+3.48%)
Dec 17, 2008 6.267 6.391 6.161 6.250 78,184,296 +0.06(+0.89%)
Dec 16, 2008 6.514 6.544 6.144 6.195 119,352,000 -0.29(-4.40%)
Dec 15, 2008 6.693 6.766 6.374 6.480 60,071,576 -0.06(-0.85%)
Dec 12, 2008 6.344 6.566 6.284 6.536 56,574,452 +0.14(+2.13%)
Dec 11, 2008 6.489 6.497 6.374 6.399 57,265,264 -0.02(-0.27%)
Dec 10, 2008 6.404 6.446 6.361 6.416 43,262,292 +0.06(+0.87%)
Dec 09, 2008 6.387 6.468 6.301 6.361 56,964,132 -0.03(-0.47%)
Dec 08, 2008 6.536 6.595 6.289 6.391 66,399,516 +0.00(+0.00%)
Dec 05, 2008 6.340 6.442 6.229 6.391 79,661,360 -0.01(-0.20%)
Dec 04, 2008 6.549 6.604 6.348 6.404 54,528,744 -0.20(-3.03%)
Dec 03, 2008 6.459 6.642 6.331 6.604 57,171,708 +0.17(+2.72%)
Dec 02, 2008 6.608 6.625 6.306 6.429 60,188,596 -0.07(-1.11%)
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.