Altria Group (NY: MO )

44.51 +0.64 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 9.148 9.335 9.148 9.156 24,508,414 -0.00(-0.05%)
Aug 28, 2008 8.982 9.161 8.982 9.161 23,037,216 +0.18(+2.04%)
Aug 27, 2008 9.039 9.095 8.939 8.978 19,342,066 -0.07(-0.77%)
Aug 26, 2008 9.069 9.100 8.991 9.047 16,699,487 -0.01(-0.10%)
Aug 25, 2008 9.056 9.187 9.017 9.056 19,076,906 -0.05(-0.57%)
Aug 22, 2008 9.121 9.174 9.034 9.108 15,172,629 +0.00(+0.05%)
Aug 21, 2008 9.091 9.121 8.991 9.104 20,344,692 -0.03(-0.38%)
Aug 20, 2008 9.174 9.174 9.034 9.139 19,155,390 +0.00(+0.05%)
Aug 19, 2008 9.261 9.291 9.095 9.134 25,420,656 -0.16(-1.69%)
Aug 18, 2008 9.439 9.465 9.252 9.291 17,269,006 -0.11(-1.20%)
Aug 15, 2008 9.348 9.492 9.283 9.404 0 +0.09(+0.93%)
Aug 14, 2008 9.352 9.378 9.265 9.317 25,699,652 -0.07(-0.70%)
Aug 13, 2008 9.413 9.470 9.348 9.383 18,708,962 -0.07(-0.74%)
Aug 12, 2008 9.274 9.496 9.200 9.452 32,139,016 +0.20(+2.21%)
Aug 11, 2008 9.126 9.317 9.121 9.248 25,688,288 +0.13(+1.38%)
Aug 08, 2008 9.034 9.156 9.000 9.121 38,389,228 +0.03(+0.29%)
Aug 07, 2008 9.209 9.296 9.078 9.095 24,558,928 -0.15(-1.65%)
Aug 06, 2008 9.178 9.348 9.139 9.248 39,193,972 -0.06(-0.61%)
Aug 05, 2008 9.187 9.322 9.026 9.304 26,776,348 +0.13(+1.42%)
Aug 04, 2008 9.121 9.204 9.056 9.174 23,394,608 +0.07(+0.81%)
Aug 01, 2008 8.943 9.134 8.908 9.100 31,685,238 +0.24(+2.70%)
Jul 31, 2008 9.200 9.348 8.751 8.860 61,581,896 -0.59(-6.22%)
Jul 30, 2008 9.274 9.518 9.222 9.448 31,088,588 +0.14(+1.54%)
Jul 29, 2008 9.108 9.348 9.087 9.304 25,811,870 +0.20(+2.25%)
Jul 28, 2008 9.204 9.226 9.060 9.100 19,115,322 -0.07(-0.81%)
Jul 25, 2008 9.078 9.291 9.039 9.174 23,269,408 +0.11(+1.25%)
Jul 24, 2008 9.222 9.339 9.013 9.060 29,840,208 -0.17(-1.89%)
Jul 23, 2008 8.982 9.239 8.982 9.235 29,366,664 +0.27(+2.96%)
Jul 22, 2008 8.773 8.986 8.751 8.969 36,528,120 +0.14(+1.63%)
Jul 21, 2008 8.939 8.991 8.799 8.825 20,785,450 -0.08(-0.88%)
Jul 18, 2008 8.982 9.047 8.865 8.904 33,455,158 -0.09(-0.97%)
Jul 17, 2008 9.156 9.178 8.925 8.991 37,176,152 -0.08(-0.91%)
Jul 16, 2008 9.013 9.152 8.934 9.074 28,522,380 +0.07(+0.73%)
Jul 15, 2008 8.973 9.248 8.973 9.008 33,649,172 -0.12(-1.34%)
Jul 14, 2008 9.287 9.370 9.078 9.130 25,540,234 -0.13(-1.36%)
Jul 11, 2008 9.117 9.383 8.995 9.256 29,567,844 +0.01(+0.14%)
Jul 10, 2008 9.148 9.265 9.008 9.243 25,093,360 +0.12(+1.29%)
Jul 09, 2008 9.191 9.261 9.043 9.126 30,901,302 -0.04(-0.43%)
Jul 08, 2008 8.917 9.169 8.910 9.165 32,270,444 +0.23(+2.58%)
Jul 07, 2008 8.777 9.013 8.721 8.934 35,629,328 +0.17(+1.99%)
Jul 04, 2008 8.677 8.777 8.638 8.760 20,998,276 +0.00(+0.00%)
Jul 03, 2008 8.677 8.777 8.638 8.760 20,998,276 +0.09(+1.00%)
Jul 02, 2008 8.847 8.860 8.647 8.673 39,585,752 -0.09(-0.99%)
Jul 01, 2008 8.860 8.917 8.708 8.760 48,876,948 -0.19(-2.14%)
Jun 30, 2008 8.856 9.026 8.849 8.952 22,970,986 +0.09(+1.03%)
Jun 27, 2008 9.130 9.134 8.817 8.860 35,051,196 -0.27(-2.96%)
Jun 26, 2008 9.165 9.357 9.130 9.130 27,691,016 -0.15(-1.64%)
Jun 25, 2008 9.243 9.507 9.230 9.283 38,850,004 +0.09(+0.99%)
Jun 24, 2008 9.052 9.209 9.034 9.191 35,087,940 +0.09(+1.00%)
Jun 23, 2008 9.069 9.182 9.043 9.100 34,213,936 +0.05(+0.58%)
Jun 20, 2008 9.026 9.091 8.995 9.047 38,745,760 -0.03(-0.34%)
Jun 19, 2008 8.995 9.134 8.973 9.078 40,388,284 +0.06(+0.68%)
Jun 18, 2008 8.973 9.047 8.973 9.017 24,175,558 -0.00(-0.05%)
Jun 17, 2008 8.995 9.082 8.965 9.021 33,729,644 +0.05(+0.58%)
Jun 16, 2008 9.143 9.143 8.943 8.969 33,319,312 -0.13(-1.44%)
Jun 13, 2008 9.169 9.169 9.034 9.100 34,642,656 -0.02(-0.19%)
Jun 12, 2008 9.078 9.235 9.056 9.117 38,315,112 +0.10(+1.06%)
Jun 11, 2008 9.178 9.182 9.000 9.021 32,738,104 -0.18(-1.94%)
Jun 10, 2008 9.174 9.226 9.034 9.200 32,286,416 -0.01(-0.14%)
Jun 09, 2008 9.435 9.439 9.148 9.213 37,570,400 -0.16(-1.72%)
Jun 06, 2008 9.622 9.714 9.370 9.374 38,805,560 -0.27(-2.84%)
Jun 05, 2008 9.644 9.714 9.579 9.648 22,902,968 +0.04(+0.45%)
Jun 04, 2008 9.552 9.622 9.539 9.605 33,394,492 +0.03(+0.36%)
Jun 03, 2008 9.605 9.679 9.535 9.570 29,994,002 -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.