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

Altria Group (NY: MO )

44.01 -0.77 (-1.71%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 14, 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 (%)
Nov 28, 2008 6.602 6.702 6.514 6.702 25,084,288 +0.09(+1.32%)
Nov 26, 2008 6.539 6.639 6.460 6.614 50,600,500 +0.03(+0.44%)
Nov 25, 2008 6.627 6.677 6.435 6.585 57,238,740 +0.15(+2.40%)
Nov 24, 2008 6.664 6.664 6.347 6.431 72,282,144 -0.03(-0.39%)
Nov 21, 2008 6.260 6.473 6.047 6.456 98,405,920 +0.43(+7.20%)
Nov 20, 2008 6.777 6.835 5.977 6.022 97,910,784 -0.85(-12.42%)
Nov 19, 2008 7.027 7.169 6.839 6.877 56,087,136 -0.19(-2.71%)
Nov 18, 2008 6.777 7.069 6.668 7.069 64,128,404 +0.32(+4.69%)
Nov 17, 2008 6.685 7.064 6.656 6.752 64,143,048 -0.03(-0.37%)
Nov 14, 2008 6.860 7.006 6.752 6.777 52,085,476 -0.18(-2.52%)
Nov 13, 2008 6.973 7.077 6.627 6.952 85,540,656 +0.04(+0.60%)
Nov 12, 2008 7.164 7.169 6.877 6.910 62,985,860 -0.31(-4.33%)
Nov 11, 2008 7.402 7.481 7.135 7.223 47,909,828 -0.20(-2.75%)
Nov 10, 2008 7.635 7.669 7.335 7.427 38,815,212 -0.07(-0.89%)
Nov 07, 2008 7.419 7.589 7.419 7.494 33,280,730 +0.14(+1.87%)
Nov 06, 2008 7.652 7.654 7.281 7.356 58,911,376 -0.25(-3.23%)
Nov 05, 2008 7.869 7.994 7.585 7.602 46,793,572 -0.35(-4.45%)
Nov 04, 2008 8.094 8.165 7.919 7.956 43,243,884 -0.02(-0.21%)
Nov 03, 2008 8.081 8.081 7.894 7.973 28,415,402 -0.03(-0.31%)
Oct 31, 2008 7.977 8.206 7.919 7.998 40,227,448 +0.01(+0.16%)
Oct 30, 2008 8.231 8.294 7.810 7.985 57,253,656 +0.01(+0.10%)
Oct 29, 2008 8.090 8.323 7.948 7.977 62,690,284 -0.16(-2.00%)
Oct 28, 2008 7.927 8.148 7.606 8.140 60,292,516 +0.45(+5.80%)
Oct 27, 2008 7.898 8.031 7.694 7.694 46,480,604 -0.32(-3.95%)
Oct 24, 2008 7.710 8.119 7.710 8.010 69,576,760 -0.15(-1.84%)
Oct 23, 2008 8.056 8.335 7.860 8.160 65,535,404 +0.12(+1.50%)
Oct 22, 2008 7.977 8.285 7.877 8.040 67,885,512 -0.04(-0.46%)
Oct 21, 2008 8.244 8.415 8.023 8.077 44,815,284 -0.41(-4.81%)
Oct 20, 2008 8.306 8.519 8.131 8.486 47,047,052 +0.43(+5.38%)
Oct 17, 2008 7.831 8.436 7.744 8.052 67,363,392 +0.13(+1.68%)
Oct 16, 2008 7.798 8.048 7.348 7.919 78,398,272 +0.39(+5.15%)
Oct 15, 2008 8.023 8.127 7.485 7.531 50,460,392 -0.62(-7.57%)
Oct 14, 2008 8.602 8.644 7.885 8.148 80,850,400 -0.18(-2.10%)
Oct 13, 2008 7.648 8.465 7.548 8.323 72,609,320 +1.17(+16.38%)
Oct 10, 2008 6.877 7.435 6.777 7.152 116,753,696 -0.09(-1.27%)
Oct 09, 2008 7.719 7.856 7.085 7.244 76,064,120 -0.30(-3.98%)
Oct 08, 2008 7.573 7.990 7.444 7.544 74,473,200 -0.18(-2.27%)
Oct 07, 2008 8.265 8.306 7.702 7.719 59,949,372 -0.34(-4.19%)
Oct 06, 2008 8.306 8.561 7.823 8.056 68,938,400 -0.40(-4.73%)
Oct 03, 2008 8.473 8.715 8.386 8.456 0 +0.09(+1.05%)
Oct 02, 2008 8.527 8.623 8.331 8.369 49,176,612 -0.20(-2.29%)
Oct 01, 2008 8.252 8.644 8.206 8.565 52,262,156 +0.30(+3.58%)
Sep 30, 2008 8.273 8.431 8.210 8.269 48,022,972 +0.20(+2.53%)
Sep 29, 2008 8.631 8.636 8.027 8.065 57,880,740 -0.64(-7.37%)
Sep 26, 2008 8.436 8.736 8.398 8.706 0 +0.17(+2.00%)
Sep 25, 2008 8.323 8.623 8.315 8.536 39,782,048 +0.25(+3.02%)
Sep 24, 2008 8.348 8.356 8.210 8.285 36,081,892 +0.04(+0.51%)
Sep 23, 2008 8.377 8.515 8.244 8.244 29,358,886 -0.11(-1.30%)
Sep 22, 2008 8.619 8.648 8.340 8.352 33,593,492 -0.21(-2.43%)
Sep 19, 2008 8.673 8.702 8.340 8.561 0 +0.13(+1.58%)
Sep 18, 2008 8.381 8.581 8.265 8.427 57,964,720 +0.15(+1.76%)
Sep 17, 2008 8.581 8.631 8.227 8.281 79,410,488 -0.32(-3.73%)
Sep 16, 2008 8.619 8.673 8.440 8.602 37,476,196 -0.11(-1.29%)
Sep 15, 2008 8.606 8.794 8.548 8.715 36,539,992 -0.10(-1.18%)
Sep 12, 2008 8.681 8.827 8.602 8.819 34,393,492 +0.10(+1.20%)
Sep 11, 2008 8.506 8.723 8.461 8.715 42,336,568 +0.06(+0.72%)
Sep 10, 2008 8.669 8.781 8.631 8.652 29,838,644 +0.04(+0.48%)
Sep 09, 2008 8.794 8.961 8.611 8.611 49,200,488 -0.13(-1.48%)
Sep 08, 2008 8.890 9.107 8.661 8.740 71,042,096 +0.01(+0.10%)
Sep 05, 2008 8.644 8.831 8.631 8.731 0 +0.12(+1.40%)
Sep 04, 2008 8.856 8.915 8.598 8.611 35,032,056 -0.25(-2.82%)
Sep 03, 2008 8.898 9.007 8.777 8.861 28,516,120 -0.04(-0.42%)
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.