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

Altria Group (NY: MO )

44.80 +0.10 (+0.22%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2008 8.477 8.640 8.471 8.569 23,996,994 +0.09(+1.03%)
Jun 27, 2008 8.740 8.744 8.440 8.481 36,616,772 -0.26(-2.96%)
Jun 26, 2008 8.773 8.956 8.740 8.740 28,927,846 -0.15(-1.64%)
Jun 25, 2008 8.848 9.100 8.836 8.886 40,585,260 +0.09(+0.99%)
Jun 24, 2008 8.665 8.815 8.648 8.798 36,655,160 +0.09(+1.00%)
Jun 23, 2008 8.681 8.790 8.656 8.711 35,742,116 +0.05(+0.58%)
Jun 20, 2008 8.640 8.702 8.611 8.661 40,476,356 -0.03(-0.34%)
Jun 19, 2008 8.611 8.744 8.590 8.690 42,192,244 +0.06(+0.68%)
Jun 18, 2008 8.590 8.661 8.590 8.631 25,255,370 -0.00(-0.05%)
Jun 17, 2008 8.611 8.694 8.581 8.636 35,236,192 +0.05(+0.58%)
Jun 16, 2008 8.752 8.752 8.561 8.586 34,807,532 -0.13(-1.44%)
Jun 13, 2008 8.777 8.777 8.648 8.711 36,189,984 -0.02(-0.19%)
Jun 12, 2008 8.690 8.840 8.669 8.727 40,026,476 +0.09(+1.06%)
Jun 11, 2008 8.786 8.790 8.615 8.636 34,200,364 -0.17(-1.94%)
Jun 10, 2008 8.781 8.831 8.648 8.806 33,728,504 -0.01(-0.14%)
Jun 09, 2008 9.032 9.036 8.756 8.819 39,248,496 -0.15(-1.72%)
Jun 06, 2008 9.211 9.298 8.969 8.973 40,538,824 -0.26(-2.84%)
Jun 05, 2008 9.232 9.298 9.169 9.236 23,925,940 +0.04(+0.45%)
Jun 04, 2008 9.144 9.211 9.131 9.194 34,886,072 +0.03(+0.36%)
Jun 03, 2008 9.194 9.265 9.127 9.161 31,333,698 -0.02(-0.23%)
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.