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

Altria Group (NY: MO )

50.63 +0.13 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 7.842 8.002 7.842 7.849 28,589,004 -0.00(-0.05%)
Aug 28, 2008 7.700 7.853 7.700 7.853 26,872,854 +0.16(+2.04%)
Aug 27, 2008 7.749 7.797 7.663 7.696 22,562,472 -0.06(-0.77%)
Aug 26, 2008 7.775 7.801 7.708 7.756 19,479,910 -0.01(-0.10%)
Aug 25, 2008 7.764 7.875 7.730 7.764 22,253,164 -0.04(-0.57%)
Aug 22, 2008 7.819 7.864 7.745 7.808 17,698,834 +0.00(+0.05%)
Aug 21, 2008 7.793 7.819 7.708 7.805 23,732,034 -0.03(-0.38%)
Aug 20, 2008 7.864 7.864 7.745 7.834 22,344,714 +0.00(+0.05%)
Aug 19, 2008 7.939 7.965 7.797 7.831 29,653,134 -0.13(-1.69%)
Aug 18, 2008 8.092 8.114 7.931 7.965 20,144,252 -0.10(-1.20%)
Aug 15, 2008 8.014 8.137 7.958 8.062 0 +0.07(+0.93%)
Aug 14, 2008 8.017 8.040 7.943 7.987 29,978,582 -0.06(-0.70%)
Aug 13, 2008 8.070 8.118 8.014 8.043 21,823,958 -0.06(-0.74%)
Aug 12, 2008 7.950 8.140 7.887 8.103 37,490,084 +0.18(+2.21%)
Aug 11, 2008 7.823 7.987 7.819 7.928 29,965,324 +0.11(+1.38%)
Aug 08, 2008 7.745 7.849 7.715 7.819 44,780,940 +0.02(+0.29%)
Aug 07, 2008 7.894 7.969 7.782 7.797 28,647,930 -0.13(-1.65%)
Aug 06, 2008 7.868 8.014 7.834 7.928 45,719,672 -0.05(-0.61%)
Aug 05, 2008 7.875 7.991 7.737 7.976 31,234,544 +0.11(+1.42%)
Aug 04, 2008 7.819 7.890 7.764 7.864 27,289,752 +0.06(+0.81%)
Aug 01, 2008 7.666 7.831 7.637 7.801 36,960,752 +0.21(+2.70%)
Jul 31, 2008 7.887 8.014 7.502 7.596 71,835,128 -0.50(-6.22%)
Jul 30, 2008 7.950 8.159 7.905 8.099 36,264,760 +0.12(+1.54%)
Jul 29, 2008 7.808 8.014 7.790 7.976 30,109,482 +0.18(+2.25%)
Jul 28, 2008 7.890 7.909 7.767 7.801 22,297,976 -0.06(-0.81%)
Jul 25, 2008 7.782 7.965 7.749 7.864 27,143,706 +0.10(+1.25%)
Jul 24, 2008 7.905 8.006 7.726 7.767 34,808,528 -0.15(-1.89%)
Jul 23, 2008 7.700 7.920 7.700 7.917 34,256,140 +0.23(+2.96%)
Jul 22, 2008 7.521 7.704 7.502 7.689 42,609,960 +0.12(+1.63%)
Jul 21, 2008 7.663 7.708 7.543 7.566 24,246,176 -0.07(-0.88%)
Jul 18, 2008 7.700 7.756 7.599 7.633 39,025,360 -0.07(-0.97%)
Jul 17, 2008 7.849 7.868 7.652 7.708 43,365,892 -0.07(-0.91%)
Jul 16, 2008 7.726 7.846 7.659 7.778 33,271,286 +0.06(+0.73%)
Jul 15, 2008 7.693 7.928 7.693 7.722 39,251,676 -0.10(-1.34%)
Jul 14, 2008 7.961 8.032 7.782 7.827 29,792,620 -0.11(-1.36%)
Jul 11, 2008 7.816 8.043 7.711 7.935 34,490,816 +0.01(+0.14%)
Jul 10, 2008 7.842 7.943 7.722 7.924 29,271,342 +0.10(+1.29%)
Jul 09, 2008 7.879 7.939 7.752 7.823 36,046,292 -0.03(-0.43%)
Jul 08, 2008 7.644 7.861 7.638 7.857 37,643,392 +0.20(+2.58%)
Jul 07, 2008 7.525 7.726 7.476 7.659 41,561,524 +0.15(+1.99%)
Jul 04, 2008 7.439 7.525 7.405 7.510 24,494,438 +0.00(+0.00%)
Jul 03, 2008 7.439 7.525 7.405 7.510 24,494,438 +0.07(+1.00%)
Jul 02, 2008 7.584 7.596 7.413 7.435 46,176,680 -0.07(-0.99%)
Jul 01, 2008 7.596 7.644 7.465 7.510 57,014,836 -0.16(-2.14%)
Jun 30, 2008 7.592 7.737 7.586 7.674 26,795,598 +0.08(+1.03%)
Jun 27, 2008 7.827 7.831 7.558 7.596 40,887,132 -0.23(-2.96%)
Jun 26, 2008 7.857 8.021 7.827 7.827 32,301,502 -0.13(-1.64%)
Jun 25, 2008 7.924 8.150 7.913 7.958 45,318,436 +0.08(+0.99%)
Jun 24, 2008 7.760 7.894 7.745 7.879 40,929,996 +0.08(+1.00%)
Jun 23, 2008 7.775 7.872 7.752 7.801 39,910,472 +0.04(+0.58%)
Jun 20, 2008 7.737 7.793 7.711 7.756 45,196,832 -0.03(-0.34%)
Jun 19, 2008 7.711 7.831 7.693 7.782 47,112,836 +0.05(+0.68%)
Jun 18, 2008 7.693 7.756 7.693 7.730 28,200,728 -0.00(-0.05%)
Jun 17, 2008 7.711 7.786 7.685 7.734 39,345,544 +0.04(+0.58%)
Jun 16, 2008 7.838 7.838 7.666 7.689 38,866,896 -0.11(-1.44%)
Jun 13, 2008 7.861 7.861 7.745 7.801 40,410,572 -0.01(-0.19%)
Jun 12, 2008 7.782 7.917 7.764 7.816 44,694,484 +0.08(+1.06%)
Jun 11, 2008 7.868 7.872 7.715 7.734 38,188,916 -0.15(-1.94%)
Jun 10, 2008 7.864 7.909 7.745 7.887 37,662,024 -0.01(-0.14%)
Jun 09, 2008 8.088 8.092 7.842 7.898 43,825,780 -0.14(-1.72%)
Jun 06, 2008 8.249 8.327 8.032 8.036 45,266,588 -0.24(-2.84%)
Jun 05, 2008 8.267 8.327 8.211 8.271 26,716,256 +0.04(+0.45%)
Jun 04, 2008 8.189 8.249 8.178 8.234 38,954,592 +0.03(+0.36%)
Jun 03, 2008 8.234 8.297 8.174 8.204 34,987,932 -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.