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: 6:30 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 (%)
Dec 31, 2008 5.949 5.964 5.817 5.829 47,167,716 -0.10(-1.76%)
Dec 30, 2008 5.887 5.937 5.841 5.933 39,293,960 +0.05(+0.92%)
Dec 29, 2008 5.833 5.879 5.771 5.879 41,181,116 +0.05(+0.86%)
Dec 26, 2008 5.806 5.844 5.783 5.829 21,542,676 +0.06(+1.07%)
Dec 24, 2008 5.736 5.802 5.690 5.767 15,846,460 +0.07(+1.22%)
Dec 23, 2008 5.713 5.775 5.662 5.697 39,971,940 -0.00(-0.07%)
Dec 22, 2008 5.879 5.891 5.608 5.701 60,690,868 -0.09(-1.54%)
Dec 19, 2008 5.870 5.968 5.760 5.790 87,864,920 +0.04(+0.66%)
Dec 18, 2008 5.639 5.775 5.627 5.752 88,910,904 +0.19(+3.48%)
Dec 17, 2008 5.574 5.684 5.480 5.559 87,905,464 +0.05(+0.89%)
Dec 16, 2008 5.794 5.821 5.464 5.510 134,191,816 -0.25(-4.40%)
Dec 15, 2008 5.953 6.018 5.669 5.764 67,540,672 -0.05(-0.85%)
Dec 12, 2008 5.642 5.840 5.589 5.813 63,608,724 +0.12(+2.13%)
Dec 11, 2008 5.771 5.779 5.669 5.692 64,385,428 -0.02(-0.27%)
Dec 10, 2008 5.696 5.733 5.658 5.707 48,641,376 +0.05(+0.87%)
Dec 09, 2008 5.680 5.752 5.605 5.658 64,046,856 -0.03(-0.47%)
Dec 08, 2008 5.813 5.866 5.593 5.684 74,655,400 +0.00(+0.00%)
Dec 05, 2008 5.639 5.730 5.540 5.684 89,566,176 -0.01(-0.20%)
Dec 04, 2008 5.824 5.874 5.646 5.696 61,308,660 -0.18(-3.03%)
Dec 03, 2008 5.745 5.908 5.631 5.874 64,280,240 +0.16(+2.72%)
Dec 02, 2008 5.877 5.893 5.608 5.718 67,672,240 -0.06(-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.