Altria Group (NY: MO )

50.19 -0.44 (-0.87%)
Streaming Delayed Price Updated: 1:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 8.398 8.417 8.290 8.308 27,474,068 -0.07(-0.85%)
May 29, 2008 8.335 8.469 8.335 8.379 26,200,502 +0.04(+0.54%)
May 28, 2008 8.465 8.473 8.215 8.335 36,810,456 -0.06(-0.67%)
May 27, 2008 8.335 8.409 8.249 8.391 51,873,860 +0.07(+0.90%)
May 26, 2008 8.536 8.536 8.275 8.316 0 +0.00(+0.00%)
May 23, 2008 8.536 8.536 8.275 8.316 41,324,308 -0.18(-2.15%)
May 22, 2008 8.372 8.592 8.350 8.499 43,323,720 +0.15(+1.79%)
May 21, 2008 8.405 8.525 8.316 8.350 50,559,444 -0.03(-0.31%)
May 20, 2008 8.420 8.510 8.353 8.376 55,039,004 -0.04(-0.53%)
May 19, 2008 8.335 8.529 8.335 8.420 49,102,068 +0.04(+0.49%)
May 16, 2008 8.323 8.394 8.234 8.379 37,394,096 +0.04(+0.49%)
May 15, 2008 8.219 8.353 8.211 8.338 42,766,272 +0.13(+1.55%)
May 14, 2008 8.185 8.267 8.159 8.211 39,500,360 +0.03(+0.36%)
May 13, 2008 8.051 8.211 8.025 8.182 53,312,844 +0.13(+1.58%)
May 12, 2008 7.819 8.070 7.801 8.055 41,161,988 +0.24(+3.06%)
May 09, 2008 7.853 7.961 7.797 7.816 50,981,568 -0.15(-1.83%)
May 08, 2008 7.808 7.969 7.778 7.961 46,485,620 +0.19(+2.40%)
May 07, 2008 7.775 7.864 7.760 7.775 48,169,224 -0.02(-0.29%)
May 06, 2008 7.745 7.823 7.655 7.797 42,315,148 +0.07(+0.87%)
May 05, 2008 7.745 7.786 7.652 7.730 50,330,572 +0.10(+1.37%)
May 02, 2008 7.495 7.663 7.457 7.625 48,041,764 +0.12(+1.54%)
May 01, 2008 7.532 7.543 7.446 7.510 59,758,504 +0.04(+0.60%)
Apr 30, 2008 7.596 7.607 7.461 7.465 80,437,056 -0.09(-1.19%)
Apr 29, 2008 7.875 7.980 7.506 7.554 126,498,520 -0.39(-4.93%)
Apr 28, 2008 8.025 8.058 7.924 7.946 61,488,808 -0.15(-1.89%)
Apr 25, 2008 8.137 8.174 7.913 8.099 80,945,984 -0.31(-3.68%)
Apr 24, 2008 8.376 8.458 8.308 8.409 42,289,824 +0.09(+1.12%)
Apr 23, 2008 8.260 8.413 8.219 8.316 59,373,628 +0.09(+1.04%)
Apr 22, 2008 8.252 8.323 8.196 8.230 34,144,004 -0.04(-0.50%)
Apr 21, 2008 8.252 8.290 8.163 8.271 41,828,064 +0.02(+0.27%)
Apr 18, 2008 8.193 8.271 8.122 8.249 48,483,920 +0.09(+1.10%)
Apr 17, 2008 8.058 8.211 8.047 8.159 46,986,872 +0.07(+0.88%)
Apr 16, 2008 8.055 8.111 7.909 8.088 63,969,104 -0.01(-0.18%)
Apr 15, 2008 8.077 8.126 7.950 8.103 45,904,044 +0.06(+0.79%)
Apr 14, 2008 7.991 8.062 7.961 8.040 48,732,100 +0.06(+0.80%)
Apr 11, 2008 7.987 8.144 7.838 7.976 58,523,176 -0.12(-1.48%)
Apr 10, 2008 7.801 8.148 7.782 8.096 74,560,856 +0.29(+3.73%)
Apr 09, 2008 8.017 8.051 7.775 7.805 54,001,660 -0.19(-2.43%)
Apr 08, 2008 8.196 8.196 7.946 7.999 53,170,732 -0.17(-2.06%)
Apr 07, 2008 8.118 8.215 8.118 8.167 76,627,560 +0.06(+0.78%)
Apr 04, 2008 8.264 8.264 8.081 8.103 57,402,608 -0.11(-1.36%)
Apr 03, 2008 8.226 8.495 8.043 8.215 103,029,200 -0.03(-0.32%)
Apr 02, 2008 8.350 8.409 8.155 8.241 105,802,776 -0.03(-0.32%)
Apr 01, 2008 7.928 8.294 7.819 8.267 171,771,376 -0.02(-0.23%)
Mar 31, 2008 8.629 8.853 8.193 8.286 88,033,760 -19.27(-69.93%)
Mar 28, 2008 27.47 27.84 27.37 27.56 47,582,596 +0.23(+0.83%)
Mar 27, 2008 27.34 27.59 27.26 27.33 61,534,060 +0.08(+0.30%)
Mar 26, 2008 27.31 27.43 27.15 27.25 42,391,220 -0.12(-0.45%)
Mar 25, 2008 26.71 27.37 26.69 27.37 35,405,640 +0.62(+2.30%)
Mar 24, 2008 26.60 26.90 26.60 26.75 26,741,062 +0.53(+2.02%)
Mar 21, 2008 26.42 26.50 26.13 26.22 43,893,136 +0.00(+0.00%)
Mar 20, 2008 26.42 26.50 26.13 26.22 43,880,008 -0.19(-0.73%)
Mar 19, 2008 26.79 26.96 26.34 26.42 52,639,864 +0.25(+0.97%)
Mar 18, 2008 26.30 26.75 25.38 26.16 59,817,700 +0.05(+0.19%)
Mar 17, 2008 26.28 26.50 25.87 26.12 47,174,868 -0.68(-2.52%)
Mar 14, 2008 27.44 27.55 26.63 26.79 64,456,712 -0.62(-2.27%)
Mar 13, 2008 27.24 27.48 26.91 27.41 47,440,752 -0.08(-0.29%)
Mar 12, 2008 28.05 28.05 27.41 27.49 48,878,376 -0.59(-2.11%)
Mar 11, 2008 28.24 28.29 27.73 28.09 47,597,256 +0.19(+0.68%)
Mar 10, 2008 27.78 28.24 27.69 27.90 33,999,564 +0.08(+0.30%)
Mar 07, 2008 27.42 27.89 27.30 27.81 33,865,984 +0.21(+0.74%)
Mar 06, 2008 27.87 27.87 27.56 27.61 22,386,910 -0.35(-1.25%)
Mar 05, 2008 27.47 28.01 27.38 27.96 43,019,280 +0.40(+1.46%)
Mar 04, 2008 27.06 27.68 27.02 27.56 33,659,996 +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.