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

Altria Group (NY: MO )

43.92 -0.85 (-1.91%)
Streaming Delayed Price Updated: 11:05 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 (%)
Jul 31, 2008 8.810 8.952 8.380 8.485 64,307,880 -0.56(-6.22%)
Jul 30, 2008 8.881 9.114 8.831 9.047 32,464,756 +0.14(+1.54%)
Jul 29, 2008 8.722 8.952 8.701 8.910 26,954,458 +0.20(+2.25%)
Jul 28, 2008 8.814 8.835 8.676 8.714 19,961,482 -0.07(-0.81%)
Jul 25, 2008 8.693 8.897 8.656 8.785 24,299,452 +0.11(+1.25%)
Jul 24, 2008 8.831 8.943 8.631 8.676 31,161,114 -0.17(-1.89%)
Jul 23, 2008 8.601 8.847 8.601 8.843 30,666,610 +0.25(+2.96%)
Jul 22, 2008 8.401 8.606 8.380 8.589 38,145,072 +0.14(+1.63%)
Jul 21, 2008 8.560 8.610 8.426 8.451 21,705,538 -0.08(-0.88%)
Jul 18, 2008 8.601 8.664 8.489 8.526 34,936,084 -0.08(-0.97%)
Jul 17, 2008 8.768 8.789 8.547 8.610 38,821,792 -0.08(-0.91%)
Jul 16, 2008 8.631 8.764 8.555 8.689 29,784,952 +0.06(+0.72%)
Jul 15, 2008 8.593 8.856 8.593 8.626 35,138,688 -0.12(-1.34%)
Jul 14, 2008 8.893 8.972 8.693 8.743 26,670,798 -0.12(-1.36%)
Jul 11, 2008 8.731 8.985 8.614 8.864 30,876,696 +0.01(+0.14%)
Jul 10, 2008 8.760 8.872 8.626 8.852 26,204,142 +0.11(+1.29%)
Jul 09, 2008 8.801 8.868 8.660 8.739 32,269,178 -0.04(-0.43%)
Jul 08, 2008 8.539 8.781 8.533 8.776 33,698,928 +0.22(+2.58%)
Jul 07, 2008 8.405 8.631 8.351 8.555 37,206,496 +0.17(+1.99%)
Jul 04, 2008 8.309 8.405 8.272 8.389 21,927,786 +0.00(+0.00%)
Jul 03, 2008 8.309 8.405 8.272 8.389 21,927,786 +0.08(+1.00%)
Jul 02, 2008 8.472 8.485 8.280 8.305 41,338,052 -0.08(-0.99%)
Jul 01, 2008 8.485 8.539 8.339 8.389 51,040,536 -0.18(-2.14%)
Jun 30, 2008 8.480 8.643 8.474 8.572 23,987,820 +0.09(+1.03%)
Jun 27, 2008 8.743 8.747 8.443 8.485 36,602,772 -0.26(-2.96%)
Jun 26, 2008 8.776 8.960 8.743 8.743 28,916,786 -0.15(-1.64%)
Jun 25, 2008 8.852 9.104 8.839 8.889 40,569,740 +0.09(+0.99%)
Jun 24, 2008 8.668 8.818 8.651 8.801 36,641,144 +0.09(+1.00%)
Jun 23, 2008 8.685 8.793 8.660 8.714 35,728,452 +0.05(+0.58%)
Jun 20, 2008 8.643 8.706 8.614 8.664 40,460,880 -0.03(-0.34%)
Jun 19, 2008 8.614 8.747 8.593 8.693 42,176,112 +0.06(+0.68%)
Jun 18, 2008 8.593 8.664 8.593 8.635 25,245,714 -0.00(-0.05%)
Jun 17, 2008 8.614 8.697 8.585 8.639 35,222,720 +0.05(+0.58%)
Jun 16, 2008 8.756 8.756 8.564 8.589 34,794,224 -0.13(-1.44%)
Jun 13, 2008 8.781 8.781 8.651 8.714 36,176,148 -0.02(-0.19%)
Jun 12, 2008 8.693 8.843 8.672 8.731 40,011,172 +0.09(+1.06%)
Jun 11, 2008 8.789 8.793 8.618 8.639 34,187,288 -0.17(-1.94%)
Jun 10, 2008 8.785 8.835 8.651 8.810 33,715,608 -0.01(-0.14%)
Jun 09, 2008 9.035 9.039 8.760 8.822 39,233,492 -0.15(-1.72%)
Jun 06, 2008 9.214 9.302 8.972 8.977 40,523,324 -0.26(-2.84%)
Jun 05, 2008 9.235 9.302 9.173 9.239 23,916,792 +0.04(+0.45%)
Jun 04, 2008 9.148 9.214 9.135 9.198 34,872,732 +0.03(+0.36%)
Jun 03, 2008 9.198 9.268 9.131 9.164 31,321,718 -0.02(-0.23%)
Jun 02, 2008 9.306 9.318 9.160 9.185 29,057,270 -0.10(-1.03%)
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%)
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.