Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 8.273 8.431 8.210 8.269 48,022,972 +0.20(+2.53%)
Sep 29, 2008 8.631 8.636 8.027 8.065 57,880,740 -0.64(-7.37%)
Sep 26, 2008 8.436 8.736 8.398 8.706 0 +0.17(+2.00%)
Sep 25, 2008 8.323 8.623 8.315 8.536 39,782,048 +0.25(+3.02%)
Sep 24, 2008 8.348 8.356 8.210 8.285 36,081,892 +0.04(+0.51%)
Sep 23, 2008 8.377 8.515 8.244 8.244 29,358,886 -0.11(-1.30%)
Sep 22, 2008 8.619 8.648 8.340 8.352 33,593,492 -0.21(-2.43%)
Sep 19, 2008 8.673 8.702 8.340 8.561 0 +0.13(+1.58%)
Sep 18, 2008 8.381 8.581 8.265 8.427 57,964,720 +0.15(+1.76%)
Sep 17, 2008 8.581 8.631 8.227 8.281 79,410,488 -0.32(-3.73%)
Sep 16, 2008 8.619 8.673 8.440 8.602 37,476,196 -0.11(-1.29%)
Sep 15, 2008 8.606 8.794 8.548 8.715 36,539,992 -0.10(-1.18%)
Sep 12, 2008 8.681 8.827 8.602 8.819 34,393,492 +0.10(+1.20%)
Sep 11, 2008 8.506 8.723 8.461 8.715 42,336,568 +0.06(+0.72%)
Sep 10, 2008 8.669 8.781 8.631 8.652 29,838,644 +0.04(+0.48%)
Sep 09, 2008 8.794 8.961 8.611 8.611 49,200,488 -0.13(-1.48%)
Sep 08, 2008 8.890 9.107 8.661 8.740 71,042,096 +0.01(+0.10%)
Sep 05, 2008 8.644 8.831 8.631 8.731 0 +0.12(+1.40%)
Sep 04, 2008 8.856 8.915 8.598 8.611 35,032,056 -0.25(-2.82%)
Sep 03, 2008 8.898 9.007 8.777 8.861 28,516,120 -0.04(-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.