Altria Group (NY: MO )

43.62 -0.04 (-0.09%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.155 8.389 8.095 8.176 39,350,692 +0.01(+0.16%)
Oct 30, 2008 8.415 8.479 7.984 8.163 56,005,816 +0.01(+0.10%)
Oct 29, 2008 8.270 8.508 8.125 8.155 61,323,956 -0.17(-2.00%)
Oct 28, 2008 8.104 8.329 7.776 8.321 58,978,444 +0.46(+5.80%)
Oct 27, 2008 8.074 8.210 7.865 7.865 45,467,564 -0.32(-3.95%)
Oct 24, 2008 7.882 8.300 7.882 8.189 68,060,336 -0.15(-1.84%)
Oct 23, 2008 8.236 8.521 8.036 8.342 64,107,068 +0.12(+1.50%)
Oct 22, 2008 8.155 8.470 8.053 8.219 66,405,952 -0.04(-0.46%)
Oct 21, 2008 8.427 8.602 8.202 8.257 43,838,540 -0.42(-4.81%)
Oct 20, 2008 8.491 8.709 8.312 8.675 46,021,664 +0.44(+5.38%)
Oct 17, 2008 8.006 8.623 7.916 8.231 65,895,216 +0.14(+1.68%)
Oct 16, 2008 7.972 8.227 7.511 8.095 76,689,584 +0.40(+5.15%)
Oct 15, 2008 8.202 8.308 7.652 7.699 49,360,612 -0.63(-7.57%)
Oct 14, 2008 8.794 8.836 8.061 8.329 79,088,272 -0.18(-2.10%)
Oct 13, 2008 7.818 8.653 7.716 8.508 71,026,800 +1.20(+16.38%)
Oct 10, 2008 7.030 7.601 6.928 7.311 114,209,056 -0.09(-1.27%)
Oct 09, 2008 7.891 8.031 7.243 7.405 74,406,304 -0.31(-3.98%)
Oct 08, 2008 7.742 8.168 7.609 7.712 72,850,064 -0.18(-2.27%)
Oct 07, 2008 8.449 8.491 7.874 7.891 58,642,780 -0.35(-4.19%)
Oct 06, 2008 8.491 8.751 7.997 8.236 67,435,896 -0.41(-4.73%)
Oct 03, 2008 8.662 8.909 8.572 8.645 0 +0.09(+1.05%)
Oct 02, 2008 8.717 8.815 8.517 8.555 48,104,812 -0.20(-2.29%)
Oct 01, 2008 8.436 8.836 8.389 8.756 51,123,104 +0.30(+3.58%)
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%)
Sep 02, 2008 9.003 9.246 8.998 9.096 46,777,952 +0.14(+1.52%)
Aug 29, 2008 8.952 9.135 8.952 8.960 25,045,074 -0.00(-0.05%)
Aug 28, 2008 8.790 8.964 8.790 8.964 23,541,662 +0.18(+2.04%)
Aug 27, 2008 8.845 8.900 8.747 8.785 19,765,600 -0.07(-0.77%)
Aug 26, 2008 8.875 8.905 8.798 8.854 17,065,156 -0.01(-0.10%)
Aug 25, 2008 8.862 8.990 8.824 8.862 19,494,634 -0.05(-0.57%)
Aug 22, 2008 8.926 8.977 8.841 8.913 15,504,865 +0.00(+0.05%)
Aug 21, 2008 8.896 8.926 8.798 8.909 20,790,182 -0.03(-0.38%)
Aug 20, 2008 8.977 8.977 8.841 8.943 19,574,836 +0.00(+0.05%)
Aug 19, 2008 9.062 9.092 8.900 8.939 25,977,294 -0.15(-1.69%)
Aug 18, 2008 9.237 9.263 9.054 9.092 17,647,146 -0.11(-1.20%)
Aug 15, 2008 9.148 9.288 9.084 9.203 0 +0.09(+0.93%)
Aug 14, 2008 9.152 9.177 9.067 9.118 26,262,398 -0.06(-0.70%)
Aug 13, 2008 9.211 9.267 9.148 9.182 19,118,634 -0.07(-0.74%)
Aug 12, 2008 9.075 9.292 9.003 9.250 32,842,766 +0.20(+2.21%)
Aug 11, 2008 8.930 9.118 8.926 9.050 26,250,786 +0.12(+1.38%)
Aug 08, 2008 8.841 8.960 8.807 8.926 39,229,840 +0.03(+0.29%)
Aug 07, 2008 9.011 9.096 8.883 8.900 25,096,696 -0.15(-1.65%)
Aug 06, 2008 8.981 9.148 8.943 9.050 40,052,204 -0.06(-0.61%)
Aug 05, 2008 8.990 9.122 8.832 9.105 27,362,672 +0.13(+1.42%)
Aug 04, 2008 8.926 9.007 8.862 8.977 23,906,880 +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.