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

Altria Group (NY: MO )

45.55 +0.09 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 8.480 8.643 8.474 8.572 23,987,820 +0.09(+1.03%)
Jun 27, 2008 8.743 8.747 8.443 8.485 36,602,772 -0.26(-2.96%)
Jun 26, 2008 8.776 8.960 8.743 8.743 28,916,786 -0.15(-1.64%)
Jun 25, 2008 8.852 9.104 8.839 8.889 40,569,740 +0.09(+0.99%)
Jun 24, 2008 8.668 8.818 8.651 8.801 36,641,144 +0.09(+1.00%)
Jun 23, 2008 8.685 8.793 8.660 8.714 35,728,452 +0.05(+0.58%)
Jun 20, 2008 8.643 8.706 8.614 8.664 40,460,880 -0.03(-0.34%)
Jun 19, 2008 8.614 8.747 8.593 8.693 42,176,112 +0.06(+0.68%)
Jun 18, 2008 8.593 8.664 8.593 8.635 25,245,714 -0.00(-0.05%)
Jun 17, 2008 8.614 8.697 8.585 8.639 35,222,720 +0.05(+0.58%)
Jun 16, 2008 8.756 8.756 8.564 8.589 34,794,224 -0.13(-1.44%)
Jun 13, 2008 8.781 8.781 8.651 8.714 36,176,148 -0.02(-0.19%)
Jun 12, 2008 8.693 8.843 8.672 8.731 40,011,172 +0.09(+1.06%)
Jun 11, 2008 8.789 8.793 8.618 8.639 34,187,288 -0.17(-1.94%)
Jun 10, 2008 8.785 8.835 8.651 8.810 33,715,608 -0.01(-0.14%)
Jun 09, 2008 9.035 9.039 8.760 8.822 39,233,492 -0.15(-1.72%)
Jun 06, 2008 9.214 9.302 8.972 8.977 40,523,324 -0.26(-2.84%)
Jun 05, 2008 9.235 9.302 9.173 9.239 23,916,792 +0.04(+0.45%)
Jun 04, 2008 9.148 9.214 9.135 9.198 34,872,732 +0.03(+0.36%)
Jun 03, 2008 9.198 9.268 9.131 9.164 31,321,718 -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.