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

Altria Group (NY: MO )

44.90 +0.19 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 8.663 8.829 8.656 8.756 23,482,960 +0.09(+1.03%)
Jun 27, 2008 8.931 8.935 8.624 8.667 35,832,412 -0.26(-2.96%)
Jun 26, 2008 8.965 9.153 8.931 8.931 28,308,190 -0.15(-1.64%)
Jun 25, 2008 9.042 9.299 9.029 9.080 39,715,892 +0.09(+0.99%)
Jun 24, 2008 8.854 9.008 8.837 8.991 35,869,976 +0.09(+1.00%)
Jun 23, 2008 8.871 8.982 8.846 8.901 34,976,492 +0.05(+0.58%)
Jun 20, 2008 8.829 8.893 8.799 8.850 39,609,320 -0.03(-0.34%)
Jun 19, 2008 8.799 8.935 8.778 8.880 41,288,456 +0.06(+0.68%)
Jun 18, 2008 8.778 8.850 8.778 8.820 24,714,380 -0.00(-0.05%)
Jun 17, 2008 8.799 8.884 8.769 8.825 34,481,404 +0.05(+0.58%)
Jun 16, 2008 8.944 8.944 8.748 8.774 34,061,928 -0.13(-1.44%)
Jun 13, 2008 8.969 8.969 8.837 8.901 35,414,768 -0.02(-0.19%)
Jun 12, 2008 8.880 9.033 8.859 8.918 39,169,076 +0.09(+1.06%)
Jun 11, 2008 8.978 8.982 8.803 8.825 33,467,768 -0.17(-1.94%)
Jun 10, 2008 8.974 9.025 8.837 8.999 33,006,012 -0.01(-0.14%)
Jun 09, 2008 9.229 9.233 8.948 9.012 38,407,764 -0.16(-1.72%)
Jun 06, 2008 9.412 9.502 9.165 9.170 39,670,452 -0.27(-2.84%)
Jun 05, 2008 9.434 9.502 9.370 9.438 23,413,428 +0.04(+0.45%)
Jun 04, 2008 9.344 9.412 9.331 9.395 34,138,784 +0.03(+0.36%)
Jun 03, 2008 9.395 9.468 9.327 9.361 30,662,506 -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.