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

Altria Group (NY: MO )

44.70 +0.38 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 9.381 9.402 9.260 9.281 24,595,196 -0.08(-0.85%)
May 29, 2008 9.310 9.460 9.310 9.360 23,455,080 +0.05(+0.54%)
May 28, 2008 9.456 9.464 9.177 9.310 32,953,270 -0.06(-0.67%)
May 27, 2008 9.310 9.394 9.214 9.373 46,438,256 +0.08(+0.90%)
May 26, 2008 9.535 9.535 9.243 9.289 0 +0.00(+0.00%)
May 23, 2008 9.535 9.535 9.243 9.289 36,994,136 -0.20(-2.15%)
May 22, 2008 9.352 9.598 9.327 9.494 38,784,040 +0.17(+1.79%)
May 21, 2008 9.389 9.523 9.289 9.327 45,261,568 -0.03(-0.31%)
May 20, 2008 9.406 9.506 9.331 9.356 49,271,736 -0.05(-0.53%)
May 19, 2008 9.310 9.527 9.310 9.406 43,956,904 +0.05(+0.49%)
May 16, 2008 9.298 9.377 9.198 9.360 33,475,752 +0.05(+0.49%)
May 15, 2008 9.181 9.331 9.173 9.314 38,285,004 +0.14(+1.55%)
May 14, 2008 9.143 9.235 9.114 9.173 35,361,312 +0.03(+0.36%)
May 13, 2008 8.993 9.173 8.964 9.139 47,726,452 +0.14(+1.58%)
May 12, 2008 8.735 9.014 8.714 8.997 36,848,824 +0.27(+3.06%)
May 09, 2008 8.772 8.893 8.710 8.731 45,639,460 -0.16(-1.83%)
May 08, 2008 8.722 8.902 8.689 8.893 41,614,620 +0.21(+2.40%)
May 07, 2008 8.685 8.785 8.668 8.685 43,121,808 -0.03(-0.29%)
May 06, 2008 8.651 8.739 8.551 8.710 37,881,152 +0.08(+0.87%)
May 05, 2008 8.651 8.697 8.547 8.635 45,056,680 +0.12(+1.37%)
May 02, 2008 8.372 8.560 8.330 8.518 43,007,704 +0.13(+1.54%)
May 01, 2008 8.414 8.426 8.318 8.389 53,496,708 +0.05(+0.60%)
Apr 30, 2008 8.485 8.497 8.335 8.339 72,008,456 -0.10(-1.19%)
Apr 29, 2008 8.797 8.914 8.385 8.439 113,243,368 -0.44(-4.93%)
Apr 28, 2008 8.964 9.002 8.852 8.877 55,045,700 -0.17(-1.89%)
Apr 25, 2008 9.089 9.131 8.839 9.047 72,464,056 -0.35(-3.68%)
Apr 24, 2008 9.356 9.448 9.281 9.394 37,858,480 +0.10(+1.12%)
Apr 23, 2008 9.227 9.398 9.181 9.289 53,152,156 +0.10(+1.04%)
Apr 22, 2008 9.218 9.298 9.156 9.193 30,566,222 -0.05(-0.50%)
Apr 21, 2008 9.218 9.260 9.118 9.239 37,445,104 +0.03(+0.27%)
Apr 18, 2008 9.152 9.239 9.072 9.214 43,403,532 +0.10(+1.10%)
Apr 17, 2008 9.002 9.173 8.989 9.114 42,063,348 +0.08(+0.88%)
Apr 16, 2008 8.997 9.060 8.835 9.035 57,266,096 -0.02(-0.18%)
Apr 15, 2008 9.022 9.077 8.881 9.052 41,093,988 +0.07(+0.79%)
Apr 14, 2008 8.927 9.006 8.893 8.981 43,625,704 +0.07(+0.80%)
Apr 11, 2008 8.922 9.098 8.756 8.910 52,390,820 -0.13(-1.48%)
Apr 10, 2008 8.714 9.102 8.693 9.043 66,747,992 +0.33(+3.73%)
Apr 09, 2008 8.956 8.993 8.685 8.718 48,343,092 -0.22(-2.43%)
Apr 08, 2008 9.156 9.156 8.877 8.935 47,599,232 -0.19(-2.06%)
Apr 07, 2008 9.068 9.177 9.068 9.123 68,598,136 +0.07(+0.78%)
Apr 04, 2008 9.231 9.231 9.027 9.052 51,387,672 -0.13(-1.36%)
Apr 03, 2008 9.189 9.489 8.985 9.177 92,233,280 -0.03(-0.32%)
Apr 02, 2008 9.327 9.394 9.110 9.206 94,716,224 -0.03(-0.32%)
Apr 01, 2008 8.856 9.264 8.735 9.235 153,772,288 -0.02(-0.23%)
Mar 31, 2008 9.640 9.890 9.152 9.256 78,809,136 -21.53(-69.93%)
Mar 28, 2008 30.69 31.10 30.57 30.78 42,596,652 +0.25(+0.83%)
Mar 27, 2008 30.54 30.82 30.45 30.53 55,086,208 +0.09(+0.30%)
Mar 26, 2008 30.51 30.64 30.33 30.44 37,949,256 -0.14(-0.45%)
Mar 25, 2008 29.84 30.57 29.82 30.57 31,695,656 +0.69(+2.30%)
Mar 24, 2008 29.71 30.05 29.71 29.89 23,938,998 +0.59(+2.02%)
Mar 21, 2008 29.51 29.60 29.19 29.29 39,293,792 +0.00(+0.00%)
Mar 20, 2008 29.51 29.60 29.19 29.29 39,282,040 -0.22(-0.73%)
Mar 19, 2008 29.93 30.12 29.42 29.51 47,123,992 +0.28(+0.97%)
Mar 18, 2008 29.38 29.88 28.35 29.23 53,549,696 +0.05(+0.19%)
Mar 17, 2008 29.36 29.60 28.90 29.17 42,231,648 -0.75(-2.52%)
Mar 14, 2008 30.65 30.77 29.75 29.93 57,702,612 -0.70(-2.27%)
Mar 13, 2008 30.43 30.70 30.06 30.62 42,469,672 -0.09(-0.29%)
Mar 12, 2008 31.33 31.33 30.62 30.71 43,756,652 -0.66(-2.11%)
Mar 11, 2008 31.55 31.60 30.98 31.37 42,609,776 +0.21(+0.68%)
Mar 10, 2008 31.04 31.54 30.94 31.16 30,436,916 +0.09(+0.30%)
Mar 07, 2008 30.63 31.15 30.49 31.07 30,317,334 +0.23(+0.74%)
Mar 06, 2008 31.14 31.14 30.79 30.84 20,041,096 -0.39(-1.25%)
Mar 05, 2008 30.69 31.29 30.58 31.23 38,511,504 +0.45(+1.46%)
Mar 04, 2008 30.22 30.92 30.19 30.78 30,132,932 +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.