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 (%)
Sep 30, 2008 8.457 8.619 8.393 8.453 46,976,316 +0.21(+2.53%)
Sep 29, 2008 8.824 8.828 8.206 8.244 56,619,232 -0.66(-7.37%)
Sep 26, 2008 8.623 8.930 8.585 8.900 0 +0.17(+2.00%)
Sep 25, 2008 8.508 8.815 8.500 8.726 38,915,000 +0.26(+3.02%)
Sep 24, 2008 8.534 8.543 8.393 8.470 35,295,492 +0.04(+0.51%)
Sep 23, 2008 8.564 8.704 8.427 8.427 28,719,012 -0.11(-1.30%)
Sep 22, 2008 8.811 8.841 8.525 8.538 32,861,326 -0.21(-2.43%)
Sep 19, 2008 8.866 8.896 8.525 8.751 0 +0.14(+1.58%)
Sep 18, 2008 8.568 8.773 8.449 8.615 56,701,384 +0.15(+1.76%)
Sep 17, 2008 8.773 8.824 8.410 8.466 77,679,744 -0.33(-3.73%)
Sep 16, 2008 8.811 8.866 8.628 8.794 36,659,408 -0.12(-1.29%)
Sep 15, 2008 8.798 8.990 8.739 8.909 35,743,604 -0.11(-1.18%)
Sep 12, 2008 8.875 9.024 8.794 9.015 33,643,888 +0.11(+1.20%)
Sep 11, 2008 8.696 8.917 8.649 8.909 41,413,848 +0.06(+0.72%)
Sep 10, 2008 8.862 8.977 8.824 8.845 29,188,312 +0.04(+0.48%)
Sep 09, 2008 8.990 9.160 8.802 8.802 48,128,168 -0.13(-1.48%)
Sep 08, 2008 9.088 9.309 8.854 8.934 69,493,736 +0.01(+0.10%)
Sep 05, 2008 8.836 9.028 8.824 8.926 0 +0.12(+1.40%)
Sep 04, 2008 9.054 9.113 8.790 8.802 34,268,536 -0.26(-2.82%)
Sep 03, 2008 9.096 9.207 8.973 9.058 27,894,614 -0.04(-0.42%)
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.