Altria Group (NY: MO )

50.63 +0.13 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 8.395 8.413 8.287 8.305 27,484,578 -0.07(-0.85%)
May 29, 2008 8.331 8.466 8.331 8.376 26,210,524 +0.04(+0.54%)
May 28, 2008 8.462 8.469 8.212 8.331 36,824,536 -0.06(-0.67%)
May 27, 2008 8.331 8.406 8.246 8.387 51,893,704 +0.07(+0.90%)
May 26, 2008 8.533 8.533 8.272 8.313 0 +0.00(+0.00%)
May 23, 2008 8.533 8.533 8.272 8.313 41,340,116 -0.18(-2.15%)
May 22, 2008 8.369 8.589 8.346 8.496 43,340,292 +0.15(+1.79%)
May 21, 2008 8.402 8.522 8.313 8.346 50,578,784 -0.03(-0.31%)
May 20, 2008 8.417 8.507 8.350 8.372 55,060,056 -0.04(-0.53%)
May 19, 2008 8.331 8.525 8.331 8.417 49,120,848 +0.04(+0.49%)
May 16, 2008 8.320 8.391 8.231 8.376 37,408,400 +0.04(+0.49%)
May 15, 2008 8.216 8.350 8.208 8.335 42,782,632 +0.13(+1.55%)
May 14, 2008 8.182 8.264 8.156 8.208 39,515,468 +0.03(+0.36%)
May 13, 2008 8.048 8.208 8.022 8.178 53,333,236 +0.13(+1.58%)
May 12, 2008 7.817 8.066 7.798 8.052 41,177,732 +0.24(+3.06%)
May 09, 2008 7.850 7.958 7.794 7.813 51,001,072 -0.15(-1.83%)
May 08, 2008 7.805 7.966 7.775 7.958 46,503,400 +0.19(+2.40%)
May 07, 2008 7.772 7.861 7.757 7.772 48,187,648 -0.02(-0.29%)
May 06, 2008 7.742 7.820 7.652 7.794 42,331,332 +0.07(+0.87%)
May 05, 2008 7.742 7.783 7.649 7.727 50,349,824 +0.10(+1.37%)
May 02, 2008 7.492 7.660 7.455 7.622 48,060,140 +0.12(+1.54%)
May 01, 2008 7.529 7.540 7.443 7.507 59,781,364 +0.04(+0.60%)
Apr 30, 2008 7.593 7.604 7.458 7.462 80,467,824 -0.09(-1.19%)
Apr 29, 2008 7.872 7.977 7.503 7.552 126,546,912 -0.39(-4.93%)
Apr 28, 2008 8.022 8.055 7.921 7.943 61,512,328 -0.15(-1.89%)
Apr 25, 2008 8.134 8.171 7.910 8.096 80,976,952 -0.31(-3.68%)
Apr 24, 2008 8.372 8.455 8.305 8.406 42,306,000 +0.09(+1.12%)
Apr 23, 2008 8.257 8.410 8.216 8.313 59,396,340 +0.09(+1.04%)
Apr 22, 2008 8.249 8.320 8.193 8.227 34,157,064 -0.04(-0.50%)
Apr 21, 2008 8.249 8.287 8.160 8.268 41,844,064 +0.02(+0.27%)
Apr 18, 2008 8.190 8.268 8.119 8.246 48,502,468 +0.09(+1.10%)
Apr 17, 2008 8.055 8.208 8.044 8.156 47,004,844 +0.07(+0.88%)
Apr 16, 2008 8.052 8.108 7.906 8.085 63,993,576 -0.01(-0.18%)
Apr 15, 2008 8.074 8.122 7.947 8.100 45,921,604 +0.06(+0.79%)
Apr 14, 2008 7.988 8.059 7.958 8.037 48,750,744 +0.06(+0.80%)
Apr 11, 2008 7.984 8.141 7.835 7.973 58,545,560 -0.12(-1.48%)
Apr 10, 2008 7.798 8.145 7.779 8.093 74,589,376 +0.29(+3.73%)
Apr 09, 2008 8.014 8.048 7.772 7.802 54,022,316 -0.19(-2.43%)
Apr 08, 2008 8.193 8.193 7.943 7.996 53,191,072 -0.17(-2.06%)
Apr 07, 2008 8.115 8.212 8.115 8.163 76,656,872 +0.06(+0.78%)
Apr 04, 2008 8.261 8.261 8.078 8.100 57,424,568 -0.11(-1.36%)
Apr 03, 2008 8.223 8.492 8.040 8.212 103,068,616 -0.03(-0.32%)
Apr 02, 2008 8.346 8.406 8.152 8.238 105,843,248 -0.03(-0.32%)
Apr 01, 2008 7.925 8.290 7.817 8.264 171,837,072 -0.02(-0.23%)
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%)
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.