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

Altria Group (NY: MO )

43.38 -0.16 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2008 8.152 8.386 8.092 8.173 39,365,744 +0.01(+0.16%)
Oct 30, 2008 8.411 8.475 7.981 8.160 56,027,240 +0.01(+0.10%)
Oct 29, 2008 8.267 8.505 8.122 8.152 61,347,412 -0.17(-2.00%)
Oct 28, 2008 8.101 8.326 7.773 8.318 59,001,004 +0.46(+5.80%)
Oct 27, 2008 8.071 8.207 7.862 7.862 45,484,956 -0.32(-3.95%)
Oct 24, 2008 7.879 8.296 7.879 8.186 68,086,368 -0.15(-1.84%)
Oct 23, 2008 8.233 8.518 8.032 8.339 64,131,588 +0.12(+1.50%)
Oct 22, 2008 8.152 8.467 8.049 8.216 66,431,348 -0.04(-0.46%)
Oct 21, 2008 8.424 8.599 8.199 8.254 43,855,308 -0.42(-4.81%)
Oct 20, 2008 8.488 8.705 8.309 8.671 46,039,268 +0.44(+5.38%)
Oct 17, 2008 8.003 8.620 7.913 8.228 65,920,420 +0.14(+1.68%)
Oct 16, 2008 7.969 8.224 7.509 8.092 76,718,920 +0.40(+5.15%)
Oct 15, 2008 8.199 8.305 7.649 7.696 49,379,492 -0.63(-7.57%)
Oct 14, 2008 8.791 8.833 8.058 8.326 79,118,520 -0.18(-2.10%)
Oct 13, 2008 7.815 8.650 7.713 8.505 71,053,968 +1.20(+16.38%)
Oct 10, 2008 7.027 7.598 6.925 7.308 114,252,744 -0.09(-1.27%)
Oct 09, 2008 7.888 8.028 7.240 7.402 74,434,768 -0.31(-3.98%)
Oct 08, 2008 7.739 8.164 7.607 7.709 72,877,928 -0.18(-2.27%)
Oct 07, 2008 8.446 8.488 7.871 7.888 58,665,208 -0.34(-4.19%)
Oct 06, 2008 8.488 8.748 7.994 8.233 67,461,688 -0.41(-4.73%)
Oct 03, 2008 8.659 8.906 8.569 8.641 0 +0.09(+1.05%)
Oct 02, 2008 8.714 8.812 8.514 8.552 48,123,212 -0.20(-2.29%)
Oct 01, 2008 8.433 8.833 8.386 8.752 51,142,660 +0.30(+3.58%)
Sep 30, 2008 8.454 8.616 8.390 8.450 46,994,284 +0.21(+2.53%)
Sep 29, 2008 8.820 8.825 8.203 8.241 56,640,888 -0.66(-7.37%)
Sep 26, 2008 8.620 8.927 8.582 8.897 0 +0.17(+2.00%)
Sep 25, 2008 8.505 8.812 8.497 8.722 38,929,884 +0.26(+3.02%)
Sep 24, 2008 8.531 8.539 8.390 8.467 35,308,992 +0.04(+0.51%)
Sep 23, 2008 8.561 8.701 8.424 8.424 28,729,996 -0.11(-1.30%)
Sep 22, 2008 8.808 8.837 8.522 8.535 32,873,896 -0.21(-2.43%)
Sep 19, 2008 8.863 8.893 8.522 8.748 0 +0.14(+1.58%)
Sep 18, 2008 8.565 8.769 8.446 8.612 56,723,072 +0.15(+1.76%)
Sep 17, 2008 8.769 8.820 8.407 8.463 77,709,456 -0.33(-3.73%)
Sep 16, 2008 8.808 8.863 8.624 8.791 36,673,428 -0.11(-1.29%)
Sep 15, 2008 8.795 8.986 8.735 8.906 35,757,276 -0.11(-1.18%)
Sep 12, 2008 8.871 9.021 8.791 9.012 33,656,756 +0.11(+1.20%)
Sep 11, 2008 8.693 8.914 8.646 8.906 41,429,688 +0.06(+0.72%)
Sep 10, 2008 8.859 8.974 8.820 8.842 29,199,476 +0.04(+0.48%)
Sep 09, 2008 8.986 9.157 8.799 8.799 48,146,576 -0.13(-1.48%)
Sep 08, 2008 9.084 9.306 8.850 8.931 69,520,320 +0.01(+0.10%)
Sep 05, 2008 8.833 9.025 8.820 8.923 0 +0.12(+1.40%)
Sep 04, 2008 9.050 9.110 8.786 8.799 34,281,644 -0.26(-2.82%)
Sep 03, 2008 9.093 9.204 8.969 9.055 27,905,284 -0.04(-0.42%)
Sep 02, 2008 8.999 9.242 8.995 9.093 46,795,844 +0.14(+1.52%)
Aug 29, 2008 8.948 9.131 8.948 8.957 25,054,654 -0.00(-0.05%)
Aug 28, 2008 8.786 8.961 8.786 8.961 23,550,666 +0.18(+2.04%)
Aug 27, 2008 8.842 8.897 8.744 8.782 19,773,160 -0.07(-0.77%)
Aug 26, 2008 8.871 8.901 8.795 8.850 17,071,684 -0.01(-0.10%)
Aug 25, 2008 8.859 8.986 8.820 8.859 19,502,090 -0.05(-0.57%)
Aug 22, 2008 8.923 8.974 8.837 8.910 15,510,795 +0.00(+0.05%)
Aug 21, 2008 8.893 8.923 8.795 8.906 20,798,134 -0.03(-0.38%)
Aug 20, 2008 8.974 8.974 8.837 8.940 19,582,322 +0.00(+0.05%)
Aug 19, 2008 9.059 9.089 8.897 8.935 25,987,230 -0.15(-1.69%)
Aug 18, 2008 9.233 9.259 9.050 9.089 17,653,896 -0.11(-1.20%)
Aug 15, 2008 9.144 9.285 9.080 9.199 0 +0.09(+0.93%)
Aug 14, 2008 9.148 9.174 9.063 9.114 26,272,444 -0.06(-0.70%)
Aug 13, 2008 9.208 9.263 9.144 9.178 19,125,946 -0.07(-0.74%)
Aug 12, 2008 9.072 9.289 8.999 9.246 32,855,328 +0.20(+2.21%)
Aug 11, 2008 8.927 9.114 8.923 9.046 26,260,826 +0.12(+1.38%)
Aug 08, 2008 8.837 8.957 8.803 8.923 39,244,844 +0.03(+0.29%)
Aug 07, 2008 9.008 9.093 8.880 8.897 25,106,296 -0.15(-1.65%)
Aug 06, 2008 8.978 9.144 8.940 9.046 40,067,524 -0.06(-0.61%)
Aug 05, 2008 8.986 9.118 8.829 9.101 27,373,138 +0.13(+1.42%)
Aug 04, 2008 8.923 9.003 8.859 8.974 23,916,024 +0.07(+0.81%)
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.