Altria Group (NY: MO )

50.23 -0.40 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 6.002 6.093 5.923 6.093 27,588,498 +0.08(+1.32%)
Nov 26, 2008 5.946 6.037 5.874 6.014 55,652,036 +0.03(+0.44%)
Nov 25, 2008 6.025 6.071 5.851 5.987 62,952,984 +0.14(+2.40%)
Nov 24, 2008 6.059 6.059 5.771 5.847 79,498,200 -0.02(-0.39%)
Nov 21, 2008 5.692 5.885 5.498 5.870 108,229,952 +0.39(+7.20%)
Nov 20, 2008 6.162 6.215 5.434 5.476 107,685,384 -0.78(-12.42%)
Nov 19, 2008 6.389 6.518 6.218 6.253 61,686,412 -0.17(-2.71%)
Nov 18, 2008 6.162 6.427 6.063 6.427 70,530,456 +0.29(+4.69%)
Nov 17, 2008 6.078 6.423 6.052 6.139 70,546,560 -0.02(-0.37%)
Nov 14, 2008 6.237 6.370 6.139 6.162 57,285,256 -0.16(-2.52%)
Nov 13, 2008 6.340 6.434 6.025 6.321 94,080,328 +0.04(+0.60%)
Nov 12, 2008 6.514 6.518 6.253 6.283 69,273,848 -0.28(-4.33%)
Nov 11, 2008 6.730 6.802 6.488 6.567 52,692,748 -0.19(-2.75%)
Nov 10, 2008 6.942 6.973 6.669 6.753 42,690,204 -0.06(-0.89%)
Nov 07, 2008 6.745 6.901 6.745 6.813 36,603,204 +0.13(+1.87%)
Nov 06, 2008 6.957 6.959 6.620 6.688 64,792,600 -0.22(-3.23%)
Nov 05, 2008 7.154 7.268 6.897 6.912 51,465,052 -0.32(-4.45%)
Nov 04, 2008 7.359 7.424 7.200 7.234 47,560,996 -0.02(-0.21%)
Nov 03, 2008 7.348 7.348 7.177 7.249 31,252,162 -0.02(-0.31%)
Oct 31, 2008 7.253 7.461 7.200 7.272 44,243,420 +0.01(+0.16%)
Oct 30, 2008 7.484 7.541 7.101 7.261 62,969,388 +0.01(+0.10%)
Oct 29, 2008 7.355 7.568 7.226 7.253 68,948,768 -0.15(-2.00%)
Oct 28, 2008 7.208 7.408 6.916 7.401 66,311,624 +0.41(+5.80%)
Oct 27, 2008 7.181 7.302 6.995 6.995 51,120,844 -0.29(-3.95%)
Oct 24, 2008 7.010 7.382 7.010 7.283 76,522,728 -0.14(-1.84%)
Oct 23, 2008 7.325 7.579 7.147 7.420 72,077,920 +0.11(+1.50%)
Oct 22, 2008 7.253 7.533 7.162 7.310 74,662,640 -0.03(-0.46%)
Oct 21, 2008 7.496 7.651 7.295 7.344 49,289,272 -0.37(-4.81%)
Oct 20, 2008 7.552 7.746 7.393 7.715 51,743,840 +0.39(+5.38%)
Oct 17, 2008 7.120 7.670 7.041 7.321 74,088,400 +0.12(+1.68%)
Oct 16, 2008 7.090 7.317 6.681 7.200 86,224,904 +0.35(+5.15%)
Oct 15, 2008 7.295 7.389 6.806 6.848 55,497,940 -0.56(-7.57%)
Oct 14, 2008 7.821 7.859 7.170 7.408 88,921,840 -0.16(-2.10%)
Oct 13, 2008 6.954 7.696 6.863 7.568 79,858,032 +1.06(+16.38%)
Oct 10, 2008 6.253 6.760 6.162 6.503 128,409,424 -0.08(-1.27%)
Oct 09, 2008 7.018 7.143 6.442 6.586 83,657,728 -0.27(-3.98%)
Oct 08, 2008 6.885 7.264 6.768 6.859 81,907,992 -0.16(-2.27%)
Oct 07, 2008 7.514 7.552 7.003 7.018 65,934,220 -0.31(-4.19%)
Oct 06, 2008 7.552 7.784 7.113 7.325 75,820,640 -0.36(-4.73%)
Oct 03, 2008 7.704 7.924 7.624 7.689 0 +0.08(+1.05%)
Oct 02, 2008 7.753 7.840 7.575 7.609 54,086,000 -0.18(-2.29%)
Oct 01, 2008 7.503 7.859 7.461 7.787 57,479,576 +0.27(+3.58%)
Sep 30, 2008 7.522 7.666 7.465 7.518 52,817,188 +0.19(+2.53%)
Sep 29, 2008 7.848 7.852 7.298 7.333 63,659,072 -0.58(-7.37%)
Sep 26, 2008 7.670 7.943 7.636 7.916 0 +0.16(+2.00%)
Sep 25, 2008 7.568 7.840 7.560 7.761 43,753,560 +0.23(+3.02%)
Sep 24, 2008 7.590 7.598 7.465 7.533 39,684,012 +0.04(+0.51%)
Sep 23, 2008 7.617 7.742 7.496 7.496 32,289,834 -0.10(-1.30%)
Sep 22, 2008 7.837 7.863 7.583 7.594 36,947,192 -0.19(-2.43%)
Sep 19, 2008 7.886 7.912 7.583 7.784 0 +0.12(+1.58%)
Sep 18, 2008 7.621 7.802 7.514 7.662 63,751,440 +0.13(+1.76%)
Sep 17, 2008 7.802 7.848 7.480 7.530 87,338,176 -0.29(-3.73%)
Sep 16, 2008 7.837 7.886 7.674 7.821 41,217,512 -0.10(-1.29%)
Sep 15, 2008 7.825 7.996 7.772 7.924 40,187,844 -0.09(-1.18%)
Sep 12, 2008 7.893 8.026 7.821 8.018 37,827,052 +0.09(+1.20%)
Sep 11, 2008 7.734 7.931 7.693 7.924 46,563,100 +0.18(+2.30%)
Sep 10, 2008 7.761 7.861 7.727 7.746 33,331,264 +0.04(+0.48%)
Sep 09, 2008 7.872 8.022 7.708 7.708 54,959,416 -0.12(-1.48%)
Sep 08, 2008 7.958 8.152 7.753 7.824 79,357,592 +0.01(+0.10%)
Sep 05, 2008 7.738 7.906 7.727 7.817 0 +0.11(+1.40%)
Sep 04, 2008 7.928 7.981 7.697 7.708 39,132,568 -0.22(-2.82%)
Sep 03, 2008 7.966 8.063 7.858 7.932 31,853,940 -0.03(-0.42%)
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.