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

Altria Group (NY: MO )

44.77 +0.07 (+0.16%)
Streaming Delayed Price Updated: 2:38 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 6.406 6.423 6.264 6.277 43,803,644 -0.11(-1.76%)
Dec 30, 2008 6.339 6.393 6.289 6.389 36,491,456 +0.06(+0.92%)
Dec 29, 2008 6.281 6.331 6.214 6.331 38,244,016 +0.05(+0.86%)
Dec 26, 2008 6.252 6.293 6.227 6.277 20,006,220 +0.07(+1.07%)
Dec 24, 2008 6.177 6.247 6.127 6.210 14,716,267 +0.08(+1.22%)
Dec 23, 2008 6.152 6.218 6.096 6.135 37,121,084 -0.00(-0.07%)
Dec 22, 2008 6.331 6.343 6.039 6.139 56,362,308 -0.23(-3.60%)
Dec 19, 2008 6.456 6.564 6.335 6.368 79,889,424 +0.04(+0.66%)
Dec 18, 2008 6.202 6.352 6.189 6.327 80,840,456 +0.21(+3.48%)
Dec 17, 2008 6.131 6.252 6.027 6.114 79,926,280 +0.05(+0.89%)
Dec 16, 2008 6.372 6.402 6.010 6.060 122,011,224 -0.28(-4.40%)
Dec 15, 2008 6.548 6.618 6.235 6.339 61,410,000 -0.05(-0.85%)
Dec 12, 2008 6.206 6.423 6.147 6.393 57,834,960 +0.13(+2.13%)
Dec 11, 2008 6.347 6.356 6.235 6.260 58,541,164 -0.02(-0.27%)
Dec 10, 2008 6.264 6.306 6.222 6.277 44,226,200 +0.05(+0.87%)
Dec 09, 2008 6.247 6.327 6.164 6.222 58,233,324 -0.03(-0.47%)
Dec 08, 2008 6.393 6.452 6.152 6.252 67,878,928 +0.00(+0.00%)
Dec 05, 2008 6.202 6.302 6.093 6.252 81,436,256 -0.01(-0.20%)
Dec 04, 2008 6.406 6.460 6.210 6.264 55,743,672 -0.20(-3.03%)
Dec 03, 2008 6.318 6.498 6.193 6.460 58,445,524 +0.17(+2.72%)
Dec 02, 2008 6.464 6.481 6.168 6.289 61,529,632 -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.