Skip to main content

Altria Group (NY: MO )

43.75 +0.09 (+0.21%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.546 6.563 6.401 6.414 42,865,336 -0.11(-1.76%)
Dec 30, 2008 6.478 6.533 6.427 6.529 35,709,784 +0.06(+0.92%)
Dec 29, 2008 6.418 6.469 6.350 6.469 37,424,800 +0.06(+0.86%)
Dec 26, 2008 6.388 6.431 6.363 6.414 19,577,672 +0.07(+1.07%)
Dec 24, 2008 6.312 6.384 6.261 6.346 14,401,033 +0.08(+1.22%)
Dec 23, 2008 6.286 6.354 6.230 6.269 36,325,920 -0.00(-0.07%)
Dec 22, 2008 6.469 6.482 6.171 6.273 55,154,984 -0.23(-3.60%)
Dec 19, 2008 6.597 6.708 6.474 6.508 78,178,128 +0.04(+0.66%)
Dec 18, 2008 6.337 6.491 6.325 6.465 79,108,792 +0.22(+3.48%)
Dec 17, 2008 6.265 6.388 6.158 6.248 78,214,200 +0.06(+0.89%)
Dec 16, 2008 6.512 6.542 6.141 6.193 119,397,648 -0.29(-4.41%)
Dec 15, 2008 6.691 6.763 6.371 6.478 60,094,552 -0.06(-0.85%)
Dec 12, 2008 6.342 6.563 6.282 6.533 56,596,088 +0.14(+2.13%)
Dec 11, 2008 6.486 6.495 6.371 6.397 57,287,164 -0.02(-0.27%)
Dec 10, 2008 6.401 6.444 6.359 6.414 43,278,840 +0.06(+0.87%)
Dec 09, 2008 6.384 6.465 6.299 6.359 56,985,920 -0.03(-0.47%)
Dec 08, 2008 6.533 6.593 6.286 6.388 66,424,912 +0.00(+0.00%)
Dec 05, 2008 6.337 6.440 6.227 6.388 79,691,824 -0.01(-0.20%)
Dec 04, 2008 6.546 6.601 6.346 6.401 54,549,600 -0.20(-3.03%)
Dec 03, 2008 6.457 6.640 6.329 6.601 57,193,576 +0.17(+2.72%)
Dec 02, 2008 6.606 6.623 6.303 6.427 60,211,620 -0.07(-1.11%)
Dec 01, 2008 6.814 6.827 6.482 6.499 44,430,784 -0.35(-5.10%)
Nov 28, 2008 6.746 6.848 6.657 6.848 24,546,964 +0.09(+1.32%)
Nov 26, 2008 6.682 6.785 6.601 6.759 49,516,600 +0.03(+0.44%)
Nov 25, 2008 6.772 6.823 6.576 6.729 56,012,644 +0.16(+2.40%)
Nov 24, 2008 6.810 6.810 6.486 6.572 70,733,808 -0.03(-0.39%)
Nov 21, 2008 6.397 6.614 6.180 6.597 96,297,984 +0.44(+7.20%)
Nov 20, 2008 6.925 6.985 6.107 6.154 95,813,456 -0.87(-12.42%)
Nov 19, 2008 7.181 7.325 6.989 7.027 54,885,708 -0.20(-2.71%)
Nov 18, 2008 6.925 7.223 6.814 7.223 62,754,724 +0.32(+4.69%)
Nov 17, 2008 6.831 7.219 6.802 6.900 62,769,052 -0.03(-0.37%)
Nov 14, 2008 7.010 7.159 6.900 6.925 50,969,764 -0.18(-2.52%)
Nov 13, 2008 7.125 7.232 6.772 7.104 83,708,312 +0.04(+0.60%)
Nov 12, 2008 7.321 7.325 7.027 7.061 61,636,656 -0.32(-4.33%)
Nov 11, 2008 7.564 7.645 7.291 7.381 46,883,564 -0.21(-2.75%)
Nov 10, 2008 7.802 7.837 7.496 7.590 37,983,760 -0.07(-0.89%)
Nov 07, 2008 7.581 7.756 7.581 7.658 32,567,832 +0.14(+1.87%)
Nov 06, 2008 7.819 7.822 7.440 7.517 57,649,448 -0.25(-3.23%)
Nov 05, 2008 8.041 8.169 7.751 7.768 45,791,216 -0.36(-4.45%)
Nov 04, 2008 8.271 8.343 8.092 8.130 42,317,568 -0.02(-0.21%)
Nov 03, 2008 8.258 8.258 8.067 8.147 27,806,722 -0.03(-0.31%)
Oct 31, 2008 8.152 8.386 8.092 8.173 39,365,744 +0.01(+0.16%)
Oct 30, 2008 8.411 8.475 7.981 8.160 56,027,240 +0.01(+0.10%)
Oct 29, 2008 8.267 8.505 8.122 8.152 61,347,412 -0.17(-2.00%)
Oct 28, 2008 8.101 8.326 7.773 8.318 59,001,004 +0.46(+5.80%)
Oct 27, 2008 8.071 8.207 7.862 7.862 45,484,956 -0.32(-3.95%)
Oct 24, 2008 7.879 8.296 7.879 8.186 68,086,368 -0.15(-1.84%)
Oct 23, 2008 8.233 8.518 8.032 8.339 64,131,588 +0.12(+1.50%)
Oct 22, 2008 8.152 8.467 8.049 8.216 66,431,348 -0.04(-0.46%)
Oct 21, 2008 8.424 8.599 8.199 8.254 43,855,308 -0.42(-4.81%)
Oct 20, 2008 8.488 8.705 8.309 8.671 46,039,268 +0.44(+5.38%)
Oct 17, 2008 8.003 8.620 7.913 8.228 65,920,420 +0.14(+1.68%)
Oct 16, 2008 7.969 8.224 7.509 8.092 76,718,920 +0.40(+5.15%)
Oct 15, 2008 8.199 8.305 7.649 7.696 49,379,492 -0.63(-7.57%)
Oct 14, 2008 8.791 8.833 8.058 8.326 79,118,520 -0.18(-2.10%)
Oct 13, 2008 7.815 8.650 7.713 8.505 71,053,968 +1.20(+16.38%)
Oct 10, 2008 7.027 7.598 6.925 7.308 114,252,744 -0.09(-1.27%)
Oct 09, 2008 7.888 8.028 7.240 7.402 74,434,768 -0.31(-3.98%)
Oct 08, 2008 7.739 8.164 7.607 7.709 72,877,928 -0.18(-2.27%)
Oct 07, 2008 8.446 8.488 7.871 7.888 58,665,208 -0.34(-4.19%)
Oct 06, 2008 8.488 8.748 7.994 8.233 67,461,688 -0.41(-4.73%)
Oct 03, 2008 8.659 8.906 8.569 8.641 0 +0.09(+1.05%)
Oct 02, 2008 8.714 8.812 8.514 8.552 48,123,212 -0.20(-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.