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

Altria Group (NY: MO )

43.54 +0.62 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
May 30, 2008 9.583 9.604 9.459 9.480 24,077,554 -0.08(-0.85%)
May 29, 2008 9.510 9.664 9.510 9.561 22,961,434 +0.05(+0.54%)
May 28, 2008 9.659 9.668 9.374 9.510 32,259,720 -0.06(-0.67%)
May 27, 2008 9.510 9.595 9.412 9.574 45,460,892 +0.09(+0.90%)
May 26, 2008 9.740 9.740 9.442 9.489 0 +0.00(+0.00%)
May 23, 2008 9.740 9.740 9.442 9.489 36,215,544 -0.21(-2.15%)
May 22, 2008 9.553 9.804 9.527 9.698 37,967,776 +0.17(+1.79%)
May 21, 2008 9.591 9.728 9.489 9.527 44,308,972 -0.03(-0.31%)
May 20, 2008 9.608 9.710 9.532 9.557 48,234,740 -0.05(-0.53%)
May 19, 2008 9.510 9.732 9.510 9.608 43,031,764 +0.05(+0.49%)
May 16, 2008 9.498 9.578 9.395 9.561 32,771,206 +0.05(+0.49%)
May 15, 2008 9.378 9.532 9.370 9.515 37,479,240 +0.14(+1.55%)
May 14, 2008 9.340 9.434 9.310 9.370 34,617,080 +0.03(+0.36%)
May 13, 2008 9.187 9.370 9.157 9.336 46,721,980 +0.14(+1.58%)
May 12, 2008 8.923 9.208 8.901 9.191 36,073,288 +0.27(+3.06%)
May 09, 2008 8.961 9.084 8.897 8.918 44,678,912 -0.17(-1.83%)
May 08, 2008 8.910 9.093 8.876 9.084 40,738,780 +0.21(+2.40%)
May 07, 2008 8.871 8.974 8.854 8.871 42,214,244 -0.03(-0.29%)
May 06, 2008 8.837 8.927 8.735 8.897 37,083,888 +0.08(+0.87%)
May 05, 2008 8.837 8.884 8.731 8.820 44,108,396 +0.12(+1.37%)
May 02, 2008 8.552 8.744 8.509 8.701 42,102,544 +0.13(+1.54%)
May 01, 2008 8.595 8.607 8.497 8.569 52,370,788 +0.05(+0.60%)
Apr 30, 2008 8.667 8.680 8.514 8.518 70,492,928 -0.10(-1.19%)
Apr 29, 2008 8.986 9.106 8.565 8.620 110,859,992 -0.45(-4.93%)
Apr 28, 2008 9.157 9.195 9.042 9.067 53,887,180 -0.17(-1.89%)
Apr 25, 2008 9.285 9.327 9.029 9.242 70,938,944 -0.35(-3.68%)
Apr 24, 2008 9.557 9.651 9.480 9.595 37,061,692 +0.11(+1.12%)
Apr 23, 2008 9.425 9.600 9.378 9.489 52,033,492 +0.10(+1.04%)
Apr 22, 2008 9.417 9.498 9.353 9.391 29,922,910 -0.05(-0.50%)
Apr 21, 2008 9.417 9.459 9.314 9.438 36,657,020 +0.03(+0.27%)
Apr 18, 2008 9.348 9.438 9.268 9.412 42,490,040 +0.10(+1.10%)
Apr 17, 2008 9.195 9.370 9.182 9.310 41,178,064 +0.08(+0.88%)
Apr 16, 2008 9.191 9.255 9.025 9.229 56,060,848 -0.02(-0.18%)
Apr 15, 2008 9.216 9.272 9.072 9.246 40,229,104 +0.07(+0.79%)
Apr 14, 2008 9.118 9.199 9.084 9.174 42,707,536 +0.07(+0.80%)
Apr 11, 2008 9.114 9.293 8.944 9.101 51,288,176 -0.14(-1.48%)
Apr 10, 2008 8.901 9.297 8.880 9.238 65,343,184 +0.33(+3.73%)
Apr 09, 2008 9.148 9.187 8.871 8.906 47,325,640 -0.22(-2.43%)
Apr 08, 2008 9.353 9.353 9.067 9.127 46,597,436 -0.19(-2.06%)
Apr 07, 2008 9.263 9.374 9.263 9.319 67,154,384 +0.07(+0.78%)
Apr 04, 2008 9.429 9.429 9.221 9.246 50,306,144 -0.13(-1.36%)
Apr 03, 2008 9.387 9.693 9.178 9.374 90,292,096 -0.03(-0.32%)
Apr 02, 2008 9.527 9.595 9.306 9.404 92,722,784 -0.03(-0.32%)
Apr 01, 2008 9.046 9.463 8.923 9.434 150,535,936 -0.02(-0.23%)
Mar 31, 2008 9.847 10.10 9.348 9.455 77,150,480 -21.99(-69.93%)
Mar 28, 2008 31.35 31.77 31.23 31.44 41,700,140 +0.26(+0.83%)
Mar 27, 2008 31.19 31.48 31.10 31.18 53,926,840 +0.09(+0.30%)
Mar 26, 2008 31.16 31.30 30.98 31.09 37,150,556 -0.14(-0.45%)
Mar 25, 2008 30.48 31.23 30.46 31.23 31,028,576 +0.70(+2.30%)
Mar 24, 2008 30.35 30.70 30.35 30.53 23,435,168 +0.60(+2.02%)
Mar 21, 2008 30.14 30.24 29.81 29.92 38,466,796 +0.00(+0.00%)
Mar 20, 2008 30.14 30.24 29.81 29.92 38,455,292 -0.22(-0.73%)
Mar 19, 2008 30.57 30.76 30.05 30.14 46,132,200 +0.29(+0.97%)
Mar 18, 2008 30.01 30.52 28.96 29.86 52,422,664 +0.06(+0.19%)
Mar 17, 2008 29.99 30.24 29.52 29.80 41,342,820 -0.77(-2.52%)
Mar 14, 2008 31.31 31.44 30.39 30.57 56,488,176 -0.71(-2.27%)
Mar 13, 2008 31.09 31.36 30.71 31.28 41,575,836 -0.09(-0.28%)
Mar 12, 2008 32.00 32.00 31.27 31.37 42,835,728 -0.68(-2.11%)
Mar 11, 2008 32.23 32.28 31.64 32.05 41,712,988 +0.22(+0.68%)
Mar 10, 2008 31.70 32.22 31.60 31.83 29,796,326 +0.09(+0.30%)
Mar 07, 2008 31.29 31.82 31.15 31.74 29,679,260 +0.23(+0.74%)
Mar 06, 2008 31.81 31.81 31.45 31.50 19,619,302 -0.40(-1.25%)
Mar 05, 2008 31.35 31.96 31.24 31.90 37,700,972 +0.46(+1.46%)
Mar 04, 2008 30.87 31.58 30.84 31.44 29,498,742 +0.34(+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.