Skip to main content

Altria Group (NY: MO )

44.80 +0.10 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.408 6.425 6.267 6.279 43,786,896 -0.11(-1.76%)
Dec 30, 2008 6.342 6.396 6.292 6.392 36,477,504 +0.06(+0.92%)
Dec 29, 2008 6.283 6.333 6.216 6.333 38,229,396 +0.05(+0.86%)
Dec 26, 2008 6.254 6.296 6.229 6.279 19,998,570 +0.07(+1.07%)
Dec 24, 2008 6.179 6.250 6.129 6.212 14,710,640 +0.08(+1.22%)
Dec 23, 2008 6.154 6.221 6.099 6.137 37,106,888 -0.00(-0.07%)
Dec 22, 2008 6.333 6.346 6.041 6.141 56,340,756 -0.23(-3.60%)
Dec 19, 2008 6.458 6.567 6.337 6.371 79,858,880 +0.04(+0.66%)
Dec 18, 2008 6.204 6.354 6.191 6.329 80,809,552 +0.21(+3.48%)
Dec 17, 2008 6.133 6.254 6.029 6.116 79,895,720 +0.05(+0.89%)
Dec 16, 2008 6.375 6.404 6.012 6.062 121,964,568 -0.28(-4.41%)
Dec 15, 2008 6.550 6.621 6.237 6.342 61,386,524 -0.05(-0.85%)
Dec 12, 2008 6.208 6.425 6.150 6.396 57,812,844 +0.13(+2.13%)
Dec 11, 2008 6.350 6.358 6.237 6.262 58,518,780 -0.02(-0.27%)
Dec 10, 2008 6.267 6.308 6.225 6.279 44,209,288 +0.05(+0.87%)
Dec 09, 2008 6.250 6.329 6.166 6.225 58,211,056 -0.03(-0.47%)
Dec 08, 2008 6.396 6.454 6.154 6.254 67,852,976 +0.00(+0.00%)
Dec 05, 2008 6.204 6.304 6.096 6.254 81,405,112 -0.01(-0.20%)
Dec 04, 2008 6.408 6.462 6.212 6.267 55,722,356 -0.20(-3.03%)
Dec 03, 2008 6.321 6.500 6.196 6.462 58,423,176 +0.17(+2.72%)
Dec 02, 2008 6.467 6.483 6.171 6.292 61,506,104 -0.07(-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.