Skip to main content

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 8.760 8.939 8.760 8.768 25,593,302 -0.00(-0.05%)
Aug 28, 2008 8.601 8.772 8.601 8.772 24,056,982 +0.18(+2.04%)
Aug 27, 2008 8.656 8.710 8.560 8.597 20,198,262 -0.07(-0.77%)
Aug 26, 2008 8.685 8.714 8.610 8.664 17,438,706 -0.01(-0.10%)
Aug 25, 2008 8.672 8.797 8.635 8.672 19,921,364 -0.05(-0.57%)
Aug 22, 2008 8.735 8.785 8.651 8.722 15,844,261 +0.00(+0.05%)
Aug 21, 2008 8.706 8.735 8.610 8.718 21,245,272 -0.03(-0.38%)
Aug 20, 2008 8.785 8.785 8.651 8.751 20,003,322 +0.00(+0.05%)
Aug 19, 2008 8.868 8.897 8.710 8.747 26,545,928 -0.15(-1.69%)
Aug 18, 2008 9.039 9.064 8.860 8.897 18,033,436 -0.11(-1.20%)
Aug 15, 2008 8.952 9.089 8.889 9.006 0 +0.08(+0.93%)
Aug 14, 2008 8.956 8.981 8.872 8.922 26,837,274 -0.06(-0.70%)
Aug 13, 2008 9.014 9.068 8.952 8.985 19,537,134 -0.07(-0.74%)
Aug 12, 2008 8.881 9.093 8.810 9.052 33,561,684 +0.20(+2.21%)
Aug 11, 2008 8.739 8.922 8.735 8.856 26,825,406 +0.12(+1.38%)
Aug 08, 2008 8.651 8.768 8.618 8.735 40,088,568 +0.03(+0.29%)
Aug 07, 2008 8.818 8.902 8.693 8.710 25,646,054 -0.15(-1.65%)
Aug 06, 2008 8.789 8.952 8.751 8.856 40,928,932 -0.05(-0.61%)
Aug 05, 2008 8.797 8.927 8.643 8.910 27,961,630 +0.13(+1.42%)
Aug 04, 2008 8.735 8.814 8.672 8.785 24,430,194 +0.07(+0.81%)
Aug 01, 2008 8.564 8.747 8.530 8.714 33,087,816 +0.23(+2.70%)
Jul 31, 2008 8.810 8.952 8.380 8.485 64,307,880 -0.56(-6.22%)
Jul 30, 2008 8.881 9.114 8.831 9.047 32,464,756 +0.14(+1.54%)
Jul 29, 2008 8.722 8.952 8.701 8.910 26,954,458 +0.20(+2.25%)
Jul 28, 2008 8.814 8.835 8.676 8.714 19,961,482 -0.07(-0.81%)
Jul 25, 2008 8.693 8.897 8.656 8.785 24,299,452 +0.11(+1.25%)
Jul 24, 2008 8.831 8.943 8.631 8.676 31,161,114 -0.17(-1.89%)
Jul 23, 2008 8.601 8.847 8.601 8.843 30,666,610 +0.25(+2.96%)
Jul 22, 2008 8.401 8.606 8.380 8.589 38,145,072 +0.14(+1.63%)
Jul 21, 2008 8.560 8.610 8.426 8.451 21,705,538 -0.08(-0.88%)
Jul 18, 2008 8.601 8.664 8.489 8.526 34,936,084 -0.08(-0.97%)
Jul 17, 2008 8.768 8.789 8.547 8.610 38,821,792 -0.08(-0.91%)
Jul 16, 2008 8.631 8.764 8.555 8.689 29,784,952 +0.06(+0.72%)
Jul 15, 2008 8.593 8.856 8.593 8.626 35,138,688 -0.12(-1.34%)
Jul 14, 2008 8.893 8.972 8.693 8.743 26,670,798 -0.12(-1.36%)
Jul 11, 2008 8.731 8.985 8.614 8.864 30,876,696 +0.01(+0.14%)
Jul 10, 2008 8.760 8.872 8.626 8.852 26,204,142 +0.11(+1.29%)
Jul 09, 2008 8.801 8.868 8.660 8.739 32,269,178 -0.04(-0.43%)
Jul 08, 2008 8.539 8.781 8.533 8.776 33,698,928 +0.22(+2.58%)
Jul 07, 2008 8.405 8.631 8.351 8.555 37,206,496 +0.17(+1.99%)
Jul 04, 2008 8.309 8.405 8.272 8.389 21,927,786 +0.00(+0.00%)
Jul 03, 2008 8.309 8.405 8.272 8.389 21,927,786 +0.08(+1.00%)
Jul 02, 2008 8.472 8.485 8.280 8.305 41,338,052 -0.08(-0.99%)
Jul 01, 2008 8.485 8.539 8.339 8.389 51,040,536 -0.18(-2.14%)
Jun 30, 2008 8.480 8.643 8.474 8.572 23,987,820 +0.09(+1.03%)
Jun 27, 2008 8.743 8.747 8.443 8.485 36,602,772 -0.26(-2.96%)
Jun 26, 2008 8.776 8.960 8.743 8.743 28,916,786 -0.15(-1.64%)
Jun 25, 2008 8.852 9.104 8.839 8.889 40,569,740 +0.09(+0.99%)
Jun 24, 2008 8.668 8.818 8.651 8.801 36,641,144 +0.09(+1.00%)
Jun 23, 2008 8.685 8.793 8.660 8.714 35,728,452 +0.05(+0.58%)
Jun 20, 2008 8.643 8.706 8.614 8.664 40,460,880 -0.03(-0.34%)
Jun 19, 2008 8.614 8.747 8.593 8.693 42,176,112 +0.06(+0.68%)
Jun 18, 2008 8.593 8.664 8.593 8.635 25,245,714 -0.00(-0.05%)
Jun 17, 2008 8.614 8.697 8.585 8.639 35,222,720 +0.05(+0.58%)
Jun 16, 2008 8.756 8.756 8.564 8.589 34,794,224 -0.13(-1.44%)
Jun 13, 2008 8.781 8.781 8.651 8.714 36,176,148 -0.02(-0.19%)
Jun 12, 2008 8.693 8.843 8.672 8.731 40,011,172 +0.09(+1.06%)
Jun 11, 2008 8.789 8.793 8.618 8.639 34,187,288 -0.17(-1.94%)
Jun 10, 2008 8.785 8.835 8.651 8.810 33,715,608 -0.01(-0.14%)
Jun 09, 2008 9.035 9.039 8.760 8.822 39,233,492 -0.15(-1.72%)
Jun 06, 2008 9.214 9.302 8.972 8.977 40,523,324 -0.26(-2.84%)
Jun 05, 2008 9.235 9.302 9.173 9.239 23,916,792 +0.04(+0.45%)
Jun 04, 2008 9.148 9.214 9.135 9.198 34,872,732 +0.03(+0.36%)
Jun 03, 2008 9.198 9.268 9.131 9.164 31,321,718 -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.