Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

44.75 +0.05 (+0.11%)
Streaming Delayed Price Updated: 3:24 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%)
Jun 02, 2008 9.302 9.315 9.157 9.182 29,068,384 -0.10(-1.03%)
May 30, 2008 9.377 9.398 9.257 9.277 24,604,604 -0.08(-0.85%)
May 29, 2008 9.307 9.457 9.307 9.357 23,464,052 +0.05(+0.54%)
May 28, 2008 9.452 9.461 9.173 9.307 32,965,874 -0.06(-0.67%)
May 27, 2008 9.307 9.390 9.211 9.369 46,456,016 +0.08(+0.90%)
May 26, 2008 9.532 9.532 9.240 9.286 0 +0.00(+0.00%)
May 23, 2008 9.532 9.532 9.240 9.286 37,008,288 -0.20(-2.15%)
May 22, 2008 9.348 9.594 9.323 9.490 38,798,876 +0.17(+1.79%)
May 21, 2008 9.386 9.519 9.286 9.323 45,278,880 -0.03(-0.31%)
May 20, 2008 9.402 9.502 9.327 9.352 49,290,584 -0.05(-0.53%)
May 19, 2008 9.307 9.523 9.307 9.402 43,973,716 +0.05(+0.49%)
May 16, 2008 9.294 9.373 9.194 9.357 33,488,558 +0.05(+0.49%)
May 15, 2008 9.177 9.327 9.169 9.311 38,299,648 +0.14(+1.55%)
May 14, 2008 9.140 9.232 9.111 9.169 35,374,836 +0.03(+0.37%)
May 13, 2008 8.990 9.169 8.961 9.136 47,744,708 +0.14(+1.58%)
May 12, 2008 8.731 9.011 8.711 8.994 36,862,920 +0.27(+3.06%)
May 09, 2008 8.769 8.890 8.706 8.727 45,656,920 -0.16(-1.83%)
May 08, 2008 8.719 8.898 8.686 8.890 41,630,536 +0.21(+2.40%)
May 07, 2008 8.681 8.781 8.665 8.681 43,138,300 -0.03(-0.29%)
May 06, 2008 8.648 8.736 8.548 8.706 37,895,640 +0.08(+0.87%)
May 05, 2008 8.648 8.694 8.544 8.631 45,073,912 +0.12(+1.37%)
May 02, 2008 8.369 8.556 8.327 8.515 43,024,152 +0.13(+1.54%)
May 01, 2008 8.411 8.423 8.315 8.386 53,517,168 +0.05(+0.60%)
Apr 30, 2008 8.481 8.494 8.331 8.335 72,035,992 -0.10(-1.19%)
Apr 29, 2008 8.794 8.911 8.381 8.436 113,286,680 -0.44(-4.93%)
Apr 28, 2008 8.961 8.998 8.848 8.873 55,066,752 -0.17(-1.89%)
Apr 25, 2008 9.086 9.127 8.836 9.044 72,491,768 -0.35(-3.68%)
Apr 24, 2008 9.352 9.444 9.277 9.390 37,872,960 +0.10(+1.12%)
Apr 23, 2008 9.223 9.394 9.177 9.286 53,172,488 +0.10(+1.04%)
Apr 22, 2008 9.215 9.294 9.152 9.190 30,577,914 -0.05(-0.50%)
Apr 21, 2008 9.215 9.257 9.115 9.236 37,459,428 +0.03(+0.27%)
Apr 18, 2008 9.148 9.236 9.069 9.211 43,420,132 +0.10(+1.10%)
Apr 17, 2008 8.998 9.169 8.986 9.111 42,079,436 +0.08(+0.88%)
Apr 16, 2008 8.994 9.057 8.831 9.032 57,288,000 -0.02(-0.18%)
Apr 15, 2008 9.019 9.073 8.877 9.048 41,109,704 +0.07(+0.79%)
Apr 14, 2008 8.923 9.002 8.890 8.977 43,642,392 +0.07(+0.80%)
Apr 11, 2008 8.919 9.094 8.752 8.906 52,410,860 -0.13(-1.48%)
Apr 10, 2008 8.711 9.098 8.690 9.040 66,773,524 +0.33(+3.73%)
Apr 09, 2008 8.952 8.990 8.681 8.715 48,361,584 -0.22(-2.43%)
Apr 08, 2008 9.152 9.152 8.873 8.931 47,617,440 -0.19(-2.06%)
Apr 07, 2008 9.065 9.173 9.065 9.119 68,624,376 +0.07(+0.78%)
Apr 04, 2008 9.227 9.227 9.023 9.048 51,407,328 -0.13(-1.36%)
Apr 03, 2008 9.186 9.486 8.982 9.173 92,268,560 -0.03(-0.32%)
Apr 02, 2008 9.323 9.390 9.107 9.202 94,752,448 -0.03(-0.32%)
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.