Altria Group (NY: MO )

50.52 -0.12 (-0.23%)
Streaming Delayed Price Updated: 10:17 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 8.626 8.850 8.190 8.283 88,067,440 -19.26(-69.93%)
Mar 28, 2008 27.46 27.83 27.36 27.55 47,600,796 +0.23(+0.83%)
Mar 27, 2008 27.33 27.58 27.25 27.32 61,557,596 +0.08(+0.30%)
Mar 26, 2008 27.30 27.42 27.14 27.24 42,407,436 -0.12(-0.45%)
Mar 25, 2008 26.70 27.36 26.68 27.36 35,419,184 +0.62(+2.30%)
Mar 24, 2008 26.59 26.89 26.59 26.74 26,751,292 +0.53(+2.02%)
Mar 21, 2008 26.41 26.49 26.12 26.21 43,909,928 +0.00(+0.00%)
Mar 20, 2008 26.41 26.49 26.12 26.21 43,896,792 -0.19(-0.73%)
Mar 19, 2008 26.78 26.95 26.33 26.41 52,660,000 +0.25(+0.97%)
Mar 18, 2008 26.29 26.74 25.37 26.15 59,840,580 +0.05(+0.19%)
Mar 17, 2008 26.27 26.49 25.86 26.11 47,192,916 -0.68(-2.52%)
Mar 14, 2008 27.43 27.54 26.62 26.78 64,481,368 -0.62(-2.27%)
Mar 13, 2008 27.23 27.47 26.90 27.40 47,458,900 -0.08(-0.29%)
Mar 12, 2008 28.04 28.04 27.40 27.48 48,897,072 -0.59(-2.11%)
Mar 11, 2008 28.23 28.28 27.72 28.08 47,615,464 +0.19(+0.68%)
Mar 10, 2008 27.77 28.23 27.68 27.89 34,012,568 +0.08(+0.30%)
Mar 07, 2008 27.41 27.88 27.29 27.80 33,878,936 +0.21(+0.74%)
Mar 06, 2008 27.86 27.86 27.55 27.60 22,395,472 -0.35(-1.25%)
Mar 05, 2008 27.46 28.00 27.37 27.95 43,035,736 +0.40(+1.46%)
Mar 04, 2008 27.05 27.67 27.01 27.55 33,672,872 +0.30(+1.11%)
Mar 03, 2008 27.18 27.26 26.87 27.24 29,688,322 -0.04(-0.16%)
Feb 29, 2008 27.41 27.50 27.20 27.29 27,100,790 -0.24(-0.87%)
Feb 28, 2008 27.63 27.73 27.42 27.53 18,620,320 -0.26(-0.93%)
Feb 27, 2008 27.60 27.81 27.58 27.79 19,740,506 +0.07(+0.27%)
Feb 26, 2008 27.50 27.90 27.49 27.71 27,982,174 +0.00(+0.01%)
Feb 25, 2008 27.42 27.74 27.28 27.71 19,788,486 +0.25(+0.90%)
Feb 22, 2008 27.44 27.50 27.06 27.46 25,585,364 +0.08(+0.29%)
Feb 21, 2008 27.27 27.47 27.11 27.38 36,413,236 +0.17(+0.62%)
Feb 20, 2008 27.03 27.31 26.90 27.21 22,931,756 +0.00(+0.01%)
Feb 19, 2008 27.05 27.51 27.04 27.21 30,317,972 +0.15(+0.55%)
Feb 18, 2008 27.07 27.40 27.02 27.06 0 +0.00(+0.00%)
Feb 15, 2008 27.07 27.40 27.02 27.06 79,494,864 -0.06(-0.22%)
Feb 14, 2008 27.24 27.27 27.03 27.12 24,981,284 -0.06(-0.22%)
Feb 13, 2008 27.18 27.23 27.00 27.18 27,299,566 +0.16(+0.58%)
Feb 12, 2008 27.13 27.15 26.86 27.02 28,720,582 +0.00(+0.01%)
Feb 11, 2008 27.13 27.37 26.82 27.02 31,624,214 -0.25(-0.92%)
Feb 08, 2008 27.55 27.61 27.24 27.27 23,873,086 -0.38(-1.36%)
Feb 07, 2008 27.05 27.74 26.94 27.65 41,167,800 +0.50(+1.84%)
Feb 06, 2008 27.42 27.63 27.09 27.15 23,483,834 -0.14(-0.51%)
Feb 05, 2008 27.83 28.06 27.26 27.29 32,173,302 -0.72(-2.58%)
Feb 04, 2008 28.13 28.33 27.94 28.01 16,721,043 -0.14(-0.49%)
Feb 01, 2008 28.35 28.47 27.79 28.15 29,686,728 -0.13(-0.46%)
Jan 31, 2008 28.39 28.68 28.15 28.28 39,915,844 -0.27(-0.93%)
Jan 30, 2008 28.30 29.06 28.22 28.54 55,845,836 +0.14(+0.50%)
Jan 29, 2008 28.26 28.54 27.61 28.40 45,075,888 +0.56(+2.02%)
Jan 28, 2008 27.68 28.00 27.48 27.84 23,674,220 +0.25(+0.89%)
Jan 25, 2008 28.04 28.17 27.41 27.59 39,764,108 -0.35(-1.26%)
Jan 24, 2008 27.34 28.10 27.05 27.94 36,137,996 +0.76(+2.80%)
Jan 23, 2008 26.88 27.63 26.45 27.18 65,488,836 -0.20(-0.72%)
Jan 22, 2008 26.86 27.82 26.59 27.38 60,767,152 -0.76(-2.70%)
Jan 21, 2008 28.89 29.09 27.86 28.14 0 +0.00(+0.00%)
Jan 18, 2008 28.89 29.09 27.86 28.14 58,905,932 -0.51(-1.80%)
Jan 17, 2008 29.48 29.53 28.63 28.65 63,897,332 -0.41(-1.42%)
Jan 16, 2008 29.14 29.35 28.92 29.07 37,647,188 -0.21(-0.70%)
Jan 15, 2008 29.24 29.48 29.11 29.27 27,510,568 -0.09(-0.29%)
Jan 14, 2008 29.46 29.53 29.11 29.36 27,776,576 -0.12(-0.42%)
Jan 11, 2008 29.23 29.70 29.23 29.48 28,541,620 +0.07(+0.25%)
Jan 10, 2008 29.42 29.55 29.16 29.41 34,375,780 -0.15(-0.49%)
Jan 09, 2008 29.61 29.68 29.30 29.55 44,281,780 +0.33(+1.14%)
Jan 08, 2008 29.15 29.64 29.06 29.22 46,482,360 +0.41(+1.41%)
Jan 07, 2008 28.06 28.88 28.06 28.81 42,901,100 +0.87(+3.11%)
Jan 04, 2008 28.08 28.34 27.91 27.95 29,778,246 -0.18(-0.65%)
Jan 03, 2008 28.01 28.35 27.96 28.13 26,840,446 +0.17(+0.61%)
Jan 02, 2008 28.17 28.36 27.86 27.96 23,471,904 -0.24(-0.86%)
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.