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

Altria Group (NY: MO )

42.09 +0.79 (+1.91%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
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%)
Aug 01, 2008 8.748 8.935 8.714 8.901 32,391,434 +0.23(+2.70%)
Jul 31, 2008 8.999 9.144 8.561 8.667 62,954,428 -0.57(-6.22%)
Jul 30, 2008 9.072 9.310 9.021 9.242 31,781,488 +0.14(+1.54%)
Jul 29, 2008 8.910 9.144 8.888 9.101 26,387,162 +0.20(+2.25%)
Jul 28, 2008 9.003 9.025 8.863 8.901 19,541,362 -0.07(-0.81%)
Jul 25, 2008 8.880 9.089 8.842 8.974 23,788,034 +0.11(+1.25%)
Jul 24, 2008 9.021 9.136 8.816 8.863 30,505,282 -0.17(-1.89%)
Jul 23, 2008 8.786 9.038 8.786 9.033 30,021,186 +0.26(+2.96%)
Jul 22, 2008 8.582 8.791 8.561 8.774 37,342,252 +0.14(+1.63%)
Jul 21, 2008 8.744 8.795 8.607 8.633 21,248,714 -0.08(-0.88%)
Jul 18, 2008 8.786 8.850 8.671 8.710 34,200,804 -0.09(-0.97%)
Jul 17, 2008 8.957 8.978 8.731 8.795 38,004,732 -0.08(-0.91%)
Jul 16, 2008 8.816 8.952 8.739 8.876 29,158,084 +0.06(+0.72%)
Jul 15, 2008 8.778 9.046 8.778 8.812 34,399,140 -0.12(-1.34%)
Jul 14, 2008 9.084 9.165 8.880 8.931 26,109,472 -0.12(-1.36%)
Jul 11, 2008 8.918 9.178 8.799 9.055 30,226,850 +0.01(+0.14%)
Jul 10, 2008 8.948 9.063 8.812 9.042 25,652,638 +0.11(+1.29%)
Jul 09, 2008 8.991 9.059 8.846 8.927 31,590,026 -0.04(-0.43%)
Jul 08, 2008 8.722 8.969 8.716 8.965 32,989,684 +0.23(+2.58%)
Jul 07, 2008 8.586 8.816 8.531 8.739 36,423,432 +0.17(+1.99%)
Jul 04, 2008 8.488 8.586 8.450 8.569 21,466,284 +0.00(+0.00%)
Jul 03, 2008 8.488 8.586 8.450 8.569 21,466,284 +0.09(+1.00%)
Jul 02, 2008 8.654 8.667 8.458 8.484 40,468,032 -0.09(-0.99%)
Jul 01, 2008 8.667 8.722 8.518 8.569 49,966,312 -0.19(-2.14%)
Jun 30, 2008 8.663 8.829 8.656 8.756 23,482,960 +0.09(+1.03%)
Jun 27, 2008 8.931 8.935 8.624 8.667 35,832,412 -0.26(-2.96%)
Jun 26, 2008 8.965 9.153 8.931 8.931 28,308,190 -0.15(-1.64%)
Jun 25, 2008 9.042 9.299 9.029 9.080 39,715,892 +0.09(+0.99%)
Jun 24, 2008 8.854 9.008 8.837 8.991 35,869,976 +0.09(+1.00%)
Jun 23, 2008 8.871 8.982 8.846 8.901 34,976,492 +0.05(+0.58%)
Jun 20, 2008 8.829 8.893 8.799 8.850 39,609,320 -0.03(-0.34%)
Jun 19, 2008 8.799 8.935 8.778 8.880 41,288,456 +0.06(+0.68%)
Jun 18, 2008 8.778 8.850 8.778 8.820 24,714,380 -0.00(-0.05%)
Jun 17, 2008 8.799 8.884 8.769 8.825 34,481,404 +0.05(+0.58%)
Jun 16, 2008 8.944 8.944 8.748 8.774 34,061,928 -0.13(-1.44%)
Jun 13, 2008 8.969 8.969 8.837 8.901 35,414,768 -0.02(-0.19%)
Jun 12, 2008 8.880 9.033 8.859 8.918 39,169,076 +0.09(+1.06%)
Jun 11, 2008 8.978 8.982 8.803 8.825 33,467,768 -0.17(-1.94%)
Jun 10, 2008 8.974 9.025 8.837 8.999 33,006,012 -0.01(-0.14%)
Jun 09, 2008 9.229 9.233 8.948 9.012 38,407,764 -0.16(-1.72%)
Jun 06, 2008 9.412 9.502 9.165 9.170 39,670,452 -0.27(-2.84%)
Jun 05, 2008 9.434 9.502 9.370 9.438 23,413,428 +0.04(+0.45%)
Jun 04, 2008 9.344 9.412 9.331 9.395 34,138,784 +0.03(+0.36%)
Jun 03, 2008 9.395 9.468 9.327 9.361 30,662,506 -0.02(-0.23%)
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.