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

Altria Group (NY: MO )

43.38 -0.16 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.454 8.616 8.390 8.450 46,994,284 +0.21(+2.53%)
Sep 29, 2008 8.820 8.825 8.203 8.241 56,640,888 -0.66(-7.37%)
Sep 26, 2008 8.620 8.927 8.582 8.897 0 +0.17(+2.00%)
Sep 25, 2008 8.505 8.812 8.497 8.722 38,929,884 +0.26(+3.02%)
Sep 24, 2008 8.531 8.539 8.390 8.467 35,308,992 +0.04(+0.51%)
Sep 23, 2008 8.561 8.701 8.424 8.424 28,729,996 -0.11(-1.30%)
Sep 22, 2008 8.808 8.837 8.522 8.535 32,873,896 -0.21(-2.43%)
Sep 19, 2008 8.863 8.893 8.522 8.748 0 +0.14(+1.58%)
Sep 18, 2008 8.565 8.769 8.446 8.612 56,723,072 +0.15(+1.76%)
Sep 17, 2008 8.769 8.820 8.407 8.463 77,709,456 -0.33(-3.73%)
Sep 16, 2008 8.808 8.863 8.624 8.791 36,673,428 -0.11(-1.29%)
Sep 15, 2008 8.795 8.986 8.735 8.906 35,757,276 -0.11(-1.18%)
Sep 12, 2008 8.871 9.021 8.791 9.012 33,656,756 +0.11(+1.20%)
Sep 11, 2008 8.693 8.914 8.646 8.906 41,429,688 +0.06(+0.72%)
Sep 10, 2008 8.859 8.974 8.820 8.842 29,199,476 +0.04(+0.48%)
Sep 09, 2008 8.986 9.157 8.799 8.799 48,146,576 -0.13(-1.48%)
Sep 08, 2008 9.084 9.306 8.850 8.931 69,520,320 +0.01(+0.10%)
Sep 05, 2008 8.833 9.025 8.820 8.923 0 +0.12(+1.40%)
Sep 04, 2008 9.050 9.110 8.786 8.799 34,281,644 -0.26(-2.82%)
Sep 03, 2008 9.093 9.204 8.969 9.055 27,905,284 -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.