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 (%)
Jul 31, 2008 9.003 9.148 8.564 8.670 62,930,356 -0.58(-6.22%)
Jul 30, 2008 9.075 9.314 9.024 9.246 31,769,336 +0.14(+1.54%)
Jul 29, 2008 8.913 9.148 8.892 9.105 26,377,072 +0.20(+2.25%)
Jul 28, 2008 9.007 9.028 8.866 8.905 19,533,892 -0.07(-0.81%)
Jul 25, 2008 8.883 9.092 8.845 8.977 23,778,938 +0.11(+1.25%)
Jul 24, 2008 9.024 9.139 8.819 8.866 30,493,620 -0.17(-1.89%)
Jul 23, 2008 8.790 9.041 8.790 9.037 30,009,708 +0.26(+2.96%)
Jul 22, 2008 8.585 8.794 8.564 8.777 37,327,976 +0.14(+1.63%)
Jul 21, 2008 8.747 8.798 8.611 8.636 21,240,590 -0.08(-0.88%)
Jul 18, 2008 8.790 8.854 8.675 8.713 34,187,728 -0.09(-0.97%)
Jul 17, 2008 8.960 8.981 8.734 8.798 37,990,200 -0.08(-0.91%)
Jul 16, 2008 8.819 8.956 8.743 8.879 29,146,936 +0.06(+0.72%)
Jul 15, 2008 8.781 9.050 8.781 8.815 34,385,988 -0.12(-1.34%)
Jul 14, 2008 9.088 9.169 8.883 8.934 26,099,490 -0.12(-1.36%)
Jul 11, 2008 8.922 9.182 8.802 9.058 30,215,294 +0.01(+0.14%)
Jul 10, 2008 8.952 9.067 8.815 9.045 25,642,830 +0.12(+1.29%)
Jul 09, 2008 8.994 9.062 8.849 8.930 31,577,948 -0.04(-0.43%)
Jul 08, 2008 8.726 8.973 8.719 8.969 32,977,070 +0.23(+2.58%)
Jul 07, 2008 8.589 8.819 8.534 8.743 36,409,508 +0.17(+1.99%)
Jul 04, 2008 8.491 8.589 8.453 8.572 21,458,076 +0.00(+0.00%)
Jul 03, 2008 8.491 8.589 8.453 8.572 21,458,076 +0.09(+1.00%)
Jul 02, 2008 8.658 8.670 8.462 8.487 40,452,560 -0.09(-0.99%)
Jul 01, 2008 8.670 8.726 8.521 8.572 49,947,208 -0.19(-2.14%)
Jun 30, 2008 8.666 8.832 8.660 8.760 23,473,982 +0.09(+1.03%)
Jun 27, 2008 8.934 8.939 8.628 8.670 35,818,712 -0.26(-2.96%)
Jun 26, 2008 8.969 9.156 8.934 8.934 28,297,366 -0.15(-1.64%)
Jun 25, 2008 9.045 9.303 9.032 9.084 39,700,704 +0.09(+0.99%)
Jun 24, 2008 8.858 9.011 8.841 8.994 35,856,264 +0.09(+1.00%)
Jun 23, 2008 8.875 8.986 8.849 8.905 34,963,120 +0.05(+0.58%)
Jun 20, 2008 8.832 8.896 8.802 8.854 39,594,176 -0.03(-0.34%)
Jun 19, 2008 8.802 8.939 8.781 8.883 41,272,668 +0.06(+0.68%)
Jun 18, 2008 8.781 8.854 8.781 8.824 24,704,930 -0.00(-0.05%)
Jun 17, 2008 8.802 8.888 8.773 8.828 34,468,220 +0.05(+0.58%)
Jun 16, 2008 8.947 8.947 8.751 8.777 34,048,908 -0.13(-1.44%)
Jun 13, 2008 8.973 8.973 8.841 8.905 35,401,228 -0.02(-0.19%)
Jun 12, 2008 8.883 9.037 8.862 8.922 39,154,100 +0.09(+1.06%)
Jun 11, 2008 8.981 8.986 8.807 8.828 33,454,972 -0.17(-1.94%)
Jun 10, 2008 8.977 9.028 8.841 9.003 32,993,392 -0.01(-0.14%)
Jun 09, 2008 9.233 9.237 8.952 9.015 38,393,080 -0.16(-1.72%)
Jun 06, 2008 9.416 9.505 9.169 9.173 39,655,284 -0.27(-2.84%)
Jun 05, 2008 9.437 9.505 9.373 9.442 23,404,476 +0.04(+0.45%)
Jun 04, 2008 9.348 9.416 9.335 9.399 34,125,732 +0.03(+0.36%)
Jun 03, 2008 9.399 9.471 9.331 9.365 30,650,782 -0.02(-0.23%)
Jun 02, 2008 9.510 9.522 9.361 9.386 28,434,840 -0.10(-1.03%)
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.