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

Altria Group (NY: MO )

51.05 -0.04 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2008 7.253 7.461 7.200 7.272 44,243,420 +0.01(+0.16%)
Oct 30, 2008 7.484 7.541 7.101 7.261 62,969,388 +0.01(+0.10%)
Oct 29, 2008 7.355 7.568 7.226 7.253 68,948,768 -0.15(-2.00%)
Oct 28, 2008 7.208 7.408 6.916 7.401 66,311,624 +0.41(+5.80%)
Oct 27, 2008 7.181 7.302 6.995 6.995 51,120,844 -0.29(-3.95%)
Oct 24, 2008 7.010 7.382 7.010 7.283 76,522,728 -0.14(-1.84%)
Oct 23, 2008 7.325 7.579 7.147 7.420 72,077,920 +0.11(+1.50%)
Oct 22, 2008 7.253 7.533 7.162 7.310 74,662,640 -0.03(-0.46%)
Oct 21, 2008 7.496 7.651 7.295 7.344 49,289,272 -0.37(-4.81%)
Oct 20, 2008 7.552 7.746 7.393 7.715 51,743,840 +0.39(+5.38%)
Oct 17, 2008 7.120 7.670 7.041 7.321 74,088,400 +0.12(+1.68%)
Oct 16, 2008 7.090 7.317 6.681 7.200 86,224,904 +0.35(+5.15%)
Oct 15, 2008 7.295 7.389 6.806 6.848 55,497,940 -0.56(-7.57%)
Oct 14, 2008 7.821 7.859 7.170 7.408 88,921,840 -0.16(-2.10%)
Oct 13, 2008 6.954 7.696 6.863 7.568 79,858,032 +1.06(+16.38%)
Oct 10, 2008 6.253 6.760 6.162 6.503 128,409,424 -0.08(-1.27%)
Oct 09, 2008 7.018 7.143 6.442 6.586 83,657,728 -0.27(-3.98%)
Oct 08, 2008 6.885 7.264 6.768 6.859 81,907,992 -0.16(-2.27%)
Oct 07, 2008 7.514 7.552 7.003 7.018 65,934,220 -0.31(-4.19%)
Oct 06, 2008 7.552 7.784 7.113 7.325 75,820,640 -0.36(-4.73%)
Oct 03, 2008 7.704 7.924 7.624 7.689 0 +0.08(+1.05%)
Oct 02, 2008 7.753 7.840 7.575 7.609 54,086,000 -0.18(-2.29%)
Oct 01, 2008 7.503 7.859 7.461 7.787 57,479,576 +0.27(+3.58%)
Sep 30, 2008 7.522 7.666 7.465 7.518 52,817,188 +0.19(+2.53%)
Sep 29, 2008 7.848 7.852 7.298 7.333 63,659,072 -0.58(-7.37%)
Sep 26, 2008 7.670 7.943 7.636 7.916 0 +0.16(+2.00%)
Sep 25, 2008 7.568 7.840 7.560 7.761 43,753,560 +0.23(+3.02%)
Sep 24, 2008 7.590 7.598 7.465 7.533 39,684,012 +0.04(+0.51%)
Sep 23, 2008 7.617 7.742 7.496 7.496 32,289,834 -0.10(-1.30%)
Sep 22, 2008 7.837 7.863 7.583 7.594 36,947,192 -0.19(-2.43%)
Sep 19, 2008 7.886 7.912 7.583 7.784 0 +0.12(+1.58%)
Sep 18, 2008 7.621 7.802 7.514 7.662 63,751,440 +0.13(+1.76%)
Sep 17, 2008 7.802 7.848 7.480 7.530 87,338,176 -0.29(-3.73%)
Sep 16, 2008 7.837 7.886 7.674 7.821 41,217,512 -0.10(-1.29%)
Sep 15, 2008 7.825 7.996 7.772 7.924 40,187,844 -0.09(-1.18%)
Sep 12, 2008 7.893 8.026 7.821 8.018 37,827,052 +0.09(+1.20%)
Sep 11, 2008 7.734 7.931 7.693 7.924 46,563,100 +0.18(+2.30%)
Sep 10, 2008 7.761 7.861 7.727 7.746 33,331,264 +0.04(+0.48%)
Sep 09, 2008 7.872 8.022 7.708 7.708 54,959,416 -0.12(-1.48%)
Sep 08, 2008 7.958 8.152 7.753 7.824 79,357,592 +0.01(+0.10%)
Sep 05, 2008 7.738 7.906 7.727 7.817 0 +0.11(+1.40%)
Sep 04, 2008 7.928 7.981 7.697 7.708 39,132,568 -0.22(-2.82%)
Sep 03, 2008 7.966 8.063 7.858 7.932 31,853,940 -0.03(-0.42%)
Sep 02, 2008 7.884 8.096 7.880 7.966 53,417,552 +0.12(+1.52%)
Aug 29, 2008 7.839 7.999 7.839 7.846 28,599,940 -0.00(-0.05%)
Aug 28, 2008 7.697 7.850 7.697 7.850 26,883,134 +0.16(+2.04%)
Aug 27, 2008 7.746 7.794 7.660 7.693 22,571,102 -0.06(-0.77%)
Aug 26, 2008 7.772 7.798 7.705 7.753 19,487,362 -0.01(-0.10%)
Aug 25, 2008 7.761 7.872 7.727 7.761 22,261,676 -0.04(-0.57%)
Aug 22, 2008 7.817 7.861 7.742 7.805 17,705,604 +0.00(+0.05%)
Aug 21, 2008 7.790 7.817 7.705 7.802 23,741,112 -0.03(-0.38%)
Aug 20, 2008 7.861 7.861 7.742 7.831 22,353,262 +0.00(+0.05%)
Aug 19, 2008 7.936 7.962 7.794 7.828 29,664,476 -0.13(-1.69%)
Aug 18, 2008 8.089 8.111 7.928 7.962 20,151,958 -0.10(-1.20%)
Aug 15, 2008 8.011 8.134 7.955 8.059 0 +0.07(+0.93%)
Aug 14, 2008 8.014 8.037 7.940 7.984 29,990,048 -0.06(-0.70%)
Aug 13, 2008 8.066 8.115 8.011 8.040 21,832,306 -0.06(-0.74%)
Aug 12, 2008 7.947 8.137 7.884 8.100 37,504,424 +0.18(+2.21%)
Aug 11, 2008 7.820 7.984 7.817 7.925 29,976,788 +0.11(+1.38%)
Aug 08, 2008 7.742 7.846 7.712 7.817 44,798,072 +0.02(+0.29%)
Aug 07, 2008 7.891 7.966 7.779 7.794 28,658,888 -0.13(-1.65%)
Aug 06, 2008 7.865 8.011 7.831 7.925 45,737,160 -0.05(-0.61%)
Aug 05, 2008 7.872 7.988 7.734 7.973 31,246,492 +0.11(+1.42%)
Aug 04, 2008 7.817 7.887 7.761 7.861 27,300,192 +0.06(+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.