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

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
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 (%)
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.