Skip to main content

Altria Group (NY: MO )

46.49 +0.07 (+0.15%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 9.377 9.398 9.257 9.277 24,604,604 -0.08(-0.85%)
May 29, 2008 9.307 9.457 9.307 9.357 23,464,052 +0.05(+0.54%)
May 28, 2008 9.452 9.461 9.173 9.307 32,965,874 -0.06(-0.67%)
May 27, 2008 9.307 9.390 9.211 9.369 46,456,016 +0.08(+0.90%)
May 26, 2008 9.532 9.532 9.240 9.286 0 +0.00(+0.00%)
May 23, 2008 9.532 9.532 9.240 9.286 37,008,288 -0.20(-2.15%)
May 22, 2008 9.348 9.594 9.323 9.490 38,798,876 +0.17(+1.79%)
May 21, 2008 9.386 9.519 9.286 9.323 45,278,880 -0.03(-0.31%)
May 20, 2008 9.402 9.502 9.327 9.352 49,290,584 -0.05(-0.53%)
May 19, 2008 9.307 9.523 9.307 9.402 43,973,716 +0.05(+0.49%)
May 16, 2008 9.294 9.373 9.194 9.357 33,488,558 +0.05(+0.49%)
May 15, 2008 9.177 9.327 9.169 9.311 38,299,648 +0.14(+1.55%)
May 14, 2008 9.140 9.232 9.111 9.169 35,374,836 +0.03(+0.37%)
May 13, 2008 8.990 9.169 8.961 9.136 47,744,708 +0.14(+1.58%)
May 12, 2008 8.731 9.011 8.711 8.994 36,862,920 +0.27(+3.06%)
May 09, 2008 8.769 8.890 8.706 8.727 45,656,920 -0.16(-1.83%)
May 08, 2008 8.719 8.898 8.686 8.890 41,630,536 +0.21(+2.40%)
May 07, 2008 8.681 8.781 8.665 8.681 43,138,300 -0.03(-0.29%)
May 06, 2008 8.648 8.736 8.548 8.706 37,895,640 +0.08(+0.87%)
May 05, 2008 8.648 8.694 8.544 8.631 45,073,912 +0.12(+1.37%)
May 02, 2008 8.369 8.556 8.327 8.515 43,024,152 +0.13(+1.54%)
May 01, 2008 8.411 8.423 8.315 8.386 53,517,168 +0.05(+0.60%)
Apr 30, 2008 8.481 8.494 8.331 8.335 72,035,992 -0.10(-1.19%)
Apr 29, 2008 8.794 8.911 8.381 8.436 113,286,680 -0.44(-4.93%)
Apr 28, 2008 8.961 8.998 8.848 8.873 55,066,752 -0.17(-1.89%)
Apr 25, 2008 9.086 9.127 8.836 9.044 72,491,768 -0.35(-3.68%)
Apr 24, 2008 9.352 9.444 9.277 9.390 37,872,960 +0.10(+1.12%)
Apr 23, 2008 9.223 9.394 9.177 9.286 53,172,488 +0.10(+1.04%)
Apr 22, 2008 9.215 9.294 9.152 9.190 30,577,914 -0.05(-0.50%)
Apr 21, 2008 9.215 9.257 9.115 9.236 37,459,428 +0.03(+0.27%)
Apr 18, 2008 9.148 9.236 9.069 9.211 43,420,132 +0.10(+1.10%)
Apr 17, 2008 8.998 9.169 8.986 9.111 42,079,436 +0.08(+0.88%)
Apr 16, 2008 8.994 9.057 8.831 9.032 57,288,000 -0.02(-0.18%)
Apr 15, 2008 9.019 9.073 8.877 9.048 41,109,704 +0.07(+0.79%)
Apr 14, 2008 8.923 9.002 8.890 8.977 43,642,392 +0.07(+0.80%)
Apr 11, 2008 8.919 9.094 8.752 8.906 52,410,860 -0.13(-1.48%)
Apr 10, 2008 8.711 9.098 8.690 9.040 66,773,524 +0.33(+3.73%)
Apr 09, 2008 8.952 8.990 8.681 8.715 48,361,584 -0.22(-2.43%)
Apr 08, 2008 9.152 9.152 8.873 8.931 47,617,440 -0.19(-2.06%)
Apr 07, 2008 9.065 9.173 9.065 9.119 68,624,376 +0.07(+0.78%)
Apr 04, 2008 9.227 9.227 9.023 9.048 51,407,328 -0.13(-1.36%)
Apr 03, 2008 9.186 9.486 8.982 9.173 92,268,560 -0.03(-0.32%)
Apr 02, 2008 9.323 9.390 9.107 9.202 94,752,448 -0.03(-0.32%)
Apr 01, 2008 8.852 9.261 8.731 9.232 153,831,120 -0.02(-0.23%)
Mar 31, 2008 9.636 9.886 9.148 9.252 78,839,280 -21.52(-69.93%)
Mar 28, 2008 30.67 31.09 30.56 30.77 42,612,944 +0.25(+0.83%)
Mar 27, 2008 30.52 30.80 30.44 30.52 55,107,280 +0.09(+0.30%)
Mar 26, 2008 30.50 30.63 30.32 30.42 37,963,772 -0.14(-0.45%)
Mar 25, 2008 29.82 30.56 29.81 30.56 31,707,780 +0.69(+2.30%)
Mar 24, 2008 29.70 30.04 29.70 29.87 23,948,154 +0.59(+2.02%)
Mar 21, 2008 29.50 29.59 29.17 29.28 39,308,820 +0.00(+0.00%)
Mar 20, 2008 29.50 29.59 29.17 29.28 39,297,064 -0.22(-0.73%)
Mar 19, 2008 29.92 30.10 29.41 29.50 47,142,016 +0.28(+0.97%)
Mar 18, 2008 29.37 29.87 28.34 29.22 53,570,180 +0.05(+0.19%)
Mar 17, 2008 29.35 29.59 28.89 29.16 42,247,800 -0.75(-2.52%)
Mar 14, 2008 30.64 30.76 29.74 29.92 57,724,684 -0.70(-2.27%)
Mar 13, 2008 30.42 30.69 30.05 30.61 42,485,916 -0.09(-0.29%)
Mar 12, 2008 31.32 31.32 30.60 30.70 43,773,388 -0.66(-2.11%)
Mar 11, 2008 31.54 31.59 30.97 31.36 42,626,072 +0.21(+0.68%)
Mar 10, 2008 31.02 31.53 30.92 31.15 30,448,558 +0.09(+0.29%)
Mar 07, 2008 30.62 31.14 30.48 31.06 30,328,930 +0.23(+0.74%)
Mar 06, 2008 31.12 31.12 30.78 30.83 20,048,762 -0.39(-1.25%)
Mar 05, 2008 30.67 31.27 30.57 31.22 38,526,232 +0.45(+1.46%)
Mar 04, 2008 30.21 30.91 30.17 30.77 30,144,458 +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.