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

Altria Group (NY: MO )

46.42 -0.03 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Aug 29, 2008 8.756 8.936 8.756 8.765 25,603,092 -0.00(-0.05%)
Aug 28, 2008 8.598 8.769 8.598 8.769 24,066,182 +0.18(+2.04%)
Aug 27, 2008 8.652 8.706 8.556 8.594 20,205,988 -0.07(-0.77%)
Aug 26, 2008 8.681 8.711 8.606 8.661 17,445,376 -0.01(-0.10%)
Aug 25, 2008 8.669 8.794 8.631 8.669 19,928,984 -0.05(-0.57%)
Aug 22, 2008 8.731 8.781 8.648 8.719 15,850,321 +0.00(+0.05%)
Aug 21, 2008 8.702 8.731 8.606 8.715 21,253,398 -0.03(-0.38%)
Aug 20, 2008 8.781 8.781 8.648 8.748 20,010,974 +0.00(+0.05%)
Aug 19, 2008 8.865 8.894 8.706 8.744 26,556,082 -0.15(-1.69%)
Aug 18, 2008 9.036 9.061 8.856 8.894 18,040,334 -0.11(-1.20%)
Aug 15, 2008 8.948 9.086 8.886 9.002 0 +0.08(+0.93%)
Aug 14, 2008 8.952 8.977 8.869 8.919 26,847,538 -0.06(-0.70%)
Aug 13, 2008 9.011 9.065 8.948 8.982 19,544,606 -0.07(-0.74%)
Aug 12, 2008 8.877 9.090 8.806 9.048 33,574,520 +0.20(+2.21%)
Aug 11, 2008 8.736 8.919 8.731 8.852 26,835,666 +0.12(+1.38%)
Aug 08, 2008 8.648 8.765 8.615 8.731 40,103,900 +0.03(+0.29%)
Aug 07, 2008 8.815 8.898 8.690 8.706 25,655,864 -0.15(-1.65%)
Aug 06, 2008 8.786 8.948 8.748 8.852 40,944,588 -0.05(-0.61%)
Aug 05, 2008 8.794 8.923 8.640 8.906 27,972,326 +0.13(+1.42%)
Aug 04, 2008 8.731 8.811 8.669 8.781 24,439,538 +0.07(+0.81%)
Aug 01, 2008 8.561 8.744 8.527 8.711 33,100,472 +0.23(+2.70%)
Jul 31, 2008 8.806 8.948 8.377 8.481 64,332,476 -0.56(-6.22%)
Jul 30, 2008 8.877 9.111 8.827 9.044 32,477,174 +0.14(+1.54%)
Jul 29, 2008 8.719 8.948 8.698 8.906 26,964,768 +0.20(+2.25%)
Jul 28, 2008 8.811 8.831 8.673 8.711 19,969,116 -0.07(-0.81%)
Jul 25, 2008 8.690 8.894 8.652 8.781 24,308,746 +0.11(+1.25%)
Jul 24, 2008 8.827 8.940 8.627 8.673 31,173,034 -0.17(-1.89%)
Jul 23, 2008 8.598 8.844 8.598 8.840 30,678,340 +0.25(+2.96%)
Jul 22, 2008 8.398 8.602 8.377 8.586 38,159,664 +0.14(+1.63%)
Jul 21, 2008 8.556 8.606 8.423 8.448 21,713,840 -0.08(-0.88%)
Jul 18, 2008 8.598 8.661 8.486 8.523 34,949,448 -0.08(-0.97%)
Jul 17, 2008 8.765 8.786 8.544 8.606 38,836,644 -0.08(-0.91%)
Jul 16, 2008 8.627 8.761 8.552 8.686 29,796,344 +0.06(+0.73%)
Jul 15, 2008 8.590 8.852 8.590 8.623 35,152,128 -0.12(-1.34%)
Jul 14, 2008 8.890 8.969 8.690 8.740 26,681,000 -0.12(-1.36%)
Jul 11, 2008 8.727 8.982 8.611 8.861 30,888,506 +0.01(+0.14%)
Jul 10, 2008 8.756 8.869 8.623 8.848 26,214,166 +0.11(+1.29%)
Jul 09, 2008 8.798 8.865 8.656 8.736 32,281,522 -0.04(-0.43%)
Jul 08, 2008 8.536 8.777 8.529 8.773 33,711,816 +0.22(+2.58%)
Jul 07, 2008 8.402 8.627 8.348 8.552 37,220,728 +0.17(+1.99%)
Jul 04, 2008 8.306 8.402 8.269 8.386 21,936,174 +0.00(+0.00%)
Jul 03, 2008 8.306 8.402 8.269 8.386 21,936,174 +0.08(+1.00%)
Jul 02, 2008 8.469 8.481 8.277 8.302 41,353,864 -0.08(-0.99%)
Jul 01, 2008 8.481 8.536 8.335 8.386 51,060,056 -0.18(-2.14%)
Jun 30, 2008 8.477 8.640 8.471 8.569 23,996,994 +0.09(+1.03%)
Jun 27, 2008 8.740 8.744 8.440 8.481 36,616,772 -0.26(-2.96%)
Jun 26, 2008 8.773 8.956 8.740 8.740 28,927,846 -0.15(-1.64%)
Jun 25, 2008 8.848 9.100 8.836 8.886 40,585,260 +0.09(+0.99%)
Jun 24, 2008 8.665 8.815 8.648 8.798 36,655,160 +0.09(+1.00%)
Jun 23, 2008 8.681 8.790 8.656 8.711 35,742,116 +0.05(+0.58%)
Jun 20, 2008 8.640 8.702 8.611 8.661 40,476,356 -0.03(-0.34%)
Jun 19, 2008 8.611 8.744 8.590 8.690 42,192,244 +0.06(+0.68%)
Jun 18, 2008 8.590 8.661 8.590 8.631 25,255,370 -0.00(-0.05%)
Jun 17, 2008 8.611 8.694 8.581 8.636 35,236,192 +0.05(+0.58%)
Jun 16, 2008 8.752 8.752 8.561 8.586 34,807,532 -0.13(-1.44%)
Jun 13, 2008 8.777 8.777 8.648 8.711 36,189,984 -0.02(-0.19%)
Jun 12, 2008 8.690 8.840 8.669 8.727 40,026,476 +0.09(+1.06%)
Jun 11, 2008 8.786 8.790 8.615 8.636 34,200,364 -0.17(-1.94%)
Jun 10, 2008 8.781 8.831 8.648 8.806 33,728,504 -0.01(-0.14%)
Jun 09, 2008 9.032 9.036 8.756 8.819 39,248,496 -0.15(-1.72%)
Jun 06, 2008 9.211 9.298 8.969 8.973 40,538,824 -0.26(-2.84%)
Jun 05, 2008 9.232 9.298 9.169 9.236 23,925,940 +0.04(+0.45%)
Jun 04, 2008 9.144 9.211 9.131 9.194 34,886,072 +0.03(+0.36%)
Jun 03, 2008 9.194 9.265 9.127 9.161 31,333,698 -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.