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

Altria Group (NY: MO )

45.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Aug 29, 2008 8.756 8.936 8.756 8.765 25,603,092 -0.00(-0.05%)
Aug 28, 2008 8.598 8.769 8.598 8.769 24,066,182 +0.18(+2.04%)
Aug 27, 2008 8.652 8.706 8.556 8.594 20,205,988 -0.07(-0.77%)
Aug 26, 2008 8.681 8.711 8.606 8.661 17,445,376 -0.01(-0.10%)
Aug 25, 2008 8.669 8.794 8.631 8.669 19,928,984 -0.05(-0.57%)
Aug 22, 2008 8.731 8.781 8.648 8.719 15,850,321 +0.00(+0.05%)
Aug 21, 2008 8.702 8.731 8.606 8.715 21,253,398 -0.03(-0.38%)
Aug 20, 2008 8.781 8.781 8.648 8.748 20,010,974 +0.00(+0.05%)
Aug 19, 2008 8.865 8.894 8.706 8.744 26,556,082 -0.15(-1.69%)
Aug 18, 2008 9.036 9.061 8.856 8.894 18,040,334 -0.11(-1.20%)
Aug 15, 2008 8.948 9.086 8.886 9.002 0 +0.08(+0.93%)
Aug 14, 2008 8.952 8.977 8.869 8.919 26,847,538 -0.06(-0.70%)
Aug 13, 2008 9.011 9.065 8.948 8.982 19,544,606 -0.07(-0.74%)
Aug 12, 2008 8.877 9.090 8.806 9.048 33,574,520 +0.20(+2.21%)
Aug 11, 2008 8.736 8.919 8.731 8.852 26,835,666 +0.12(+1.38%)
Aug 08, 2008 8.648 8.765 8.615 8.731 40,103,900 +0.03(+0.29%)
Aug 07, 2008 8.815 8.898 8.690 8.706 25,655,864 -0.15(-1.65%)
Aug 06, 2008 8.786 8.948 8.748 8.852 40,944,588 -0.05(-0.61%)
Aug 05, 2008 8.794 8.923 8.640 8.906 27,972,326 +0.13(+1.42%)
Aug 04, 2008 8.731 8.811 8.669 8.781 24,439,538 +0.07(+0.81%)
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.