Breaking News Bar

Business News and Information

Altria Group (NY: MO )

42.64 USD -0.84 (-1.93%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 73.46 73.71 72.90 73.14 10,111,386 -0.64(-0.87%)
Feb 28, 2008 74.05 74.32 73.48 73.78 6,947,297 -0.69(-0.93%)
Feb 27, 2008 73.97 74.54 73.93 74.47 7,365,242 +0.20(+0.27%)
Feb 26, 2008 73.70 74.77 73.67 74.27 10,440,233 +0.01(+0.01%)
Feb 25, 2008 73.50 74.34 73.12 74.26 7,383,143 +0.66(+0.90%)
Feb 22, 2008 73.55 73.71 72.52 73.60 9,545,976 +0.21(+0.29%)
Feb 21, 2008 73.10 73.63 72.65 73.39 13,585,887 +0.45(+0.62%)
Feb 20, 2008 72.44 73.21 72.09 72.94 8,555,907 +0.01(+0.01%)
Feb 19, 2008 72.51 73.72 72.46 72.93 11,311,726 +0.40(+0.55%)
Feb 18, 2008 72.55 73.45 72.42 72.53 0 +0.00(+0.00%)
Feb 15, 2008 72.55 73.45 72.42 72.53 29,659,771 -0.16(-0.22%)
Feb 14, 2008 73.00 73.08 72.45 72.69 9,320,592 -0.16(-0.22%)
Feb 13, 2008 72.84 72.97 72.37 72.85 10,185,550 +0.42(+0.58%)
Feb 12, 2008 72.72 72.77 71.98 72.43 10,715,735 +0.01(+0.01%)
Feb 11, 2008 72.71 73.36 71.89 72.42 11,799,089 -0.67(-0.92%)
Feb 08, 2008 73.85 74.00 73.01 73.09 8,907,120 -1.01(-1.36%)
Feb 07, 2008 72.51 74.35 72.20 74.10 15,359,830 +1.34(+1.84%)
Feb 06, 2008 73.49 74.05 72.61 72.76 8,761,889 -0.37(-0.51%)
Feb 05, 2008 74.59 75.22 73.05 73.13 12,003,955 -1.94(-2.58%)
Feb 04, 2008 75.40 75.92 74.89 75.07 6,238,671 -0.37(-0.49%)
Feb 01, 2008 75.99 76.31 74.48 75.44 11,076,207 -0.35(-0.46%)
Jan 31, 2008 76.08 76.87 75.45 75.79 14,892,721 -0.71(-0.93%)
Jan 30, 2008 75.86 77.89 75.63 76.50 20,836,248 +0.38(+0.50%)
Jan 29, 2008 75.73 76.49 74.00 76.12 16,817,948 +1.51(+2.02%)
Jan 28, 2008 74.19 75.04 73.65 74.61 8,832,922 +0.66(+0.89%)
Jan 25, 2008 75.16 75.49 73.47 73.95 14,836,108 -0.94(-1.26%)
Jan 24, 2008 73.27 75.32 72.50 74.89 13,483,194 +2.04(+2.80%)
Jan 23, 2008 72.05 74.05 70.88 72.85 24,434,079 -0.53(-0.72%)
Jan 22, 2008 72.00 74.57 71.28 73.38 22,672,406 -2.04(-2.70%)
Jan 21, 2008 77.42 77.98 74.67 75.42 0 +0.00(+0.00%)
Jan 18, 2008 77.42 77.98 74.67 75.42 21,977,980 -1.38(-1.80%)
Jan 17, 2008 79.00 79.14 76.74 76.80 23,840,286 -1.11(-1.42%)
Jan 16, 2008 78.10 78.67 77.51 77.91 14,046,278 -0.55(-0.70%)
Jan 15, 2008 78.37 79.00 78.02 78.46 10,264,275 -0.23(-0.29%)
Jan 14, 2008 78.97 79.15 78.01 78.69 10,363,524 -0.33(-0.42%)
Jan 11, 2008 78.35 79.59 78.35 79.02 10,648,964 +0.20(+0.25%)
Jan 10, 2008 78.86 79.20 78.15 78.82 12,825,707 -0.39(-0.49%)
Jan 09, 2008 79.36 79.56 78.54 79.21 16,521,665 +0.89(+1.14%)
Jan 08, 2008 78.12 79.43 77.90 78.32 17,342,709 +1.09(+1.41%)
Jan 07, 2008 75.22 77.40 75.22 77.23 16,006,529 +2.33(+3.11%)
Jan 04, 2008 75.26 75.95 74.81 74.90 11,110,353 -0.49(-0.65%)
Jan 03, 2008 75.08 75.98 74.93 75.39 10,014,251 +0.46(+0.61%)
Jan 02, 2008 75.50 76.00 74.67 74.93 8,757,438 -0.65(-0.86%)
Jan 01, 2008 75.56 76.56 75.50 75.58 0 +0.00(+0.00%)
Dec 31, 2007 75.56 76.56 75.50 75.58 5,974,886 -0.38(-0.50%)
Dec 28, 2007 76.46 76.68 75.75 75.96 9,585,728 -0.27(-0.35%)
Dec 27, 2007 77.14 77.77 76.16 76.23 8,334,563 -1.26(-1.63%)
Dec 26, 2007 77.06 77.95 77.06 77.49 6,327,335 -0.09(-0.12%)
Dec 24, 2007 77.03 77.68 77.03 77.58 5,083,007 +0.15(+0.19%)
Dec 21, 2007 77.37 77.80 76.99 77.43 17,420,386 -0.19(-0.24%)
Dec 20, 2007 77.06 77.62 76.79 77.62 10,864,683 +0.94(+1.23%)
Dec 19, 2007 76.09 77.21 75.70 76.68 11,636,467 +0.75(+0.99%)
Dec 18, 2007 76.42 76.58 75.40 75.93 10,263,952 -0.09(-0.12%)
Dec 17, 2007 76.60 76.97 75.93 76.02 10,367,559 -0.80(-1.04%)
Dec 14, 2007 77.73 77.85 76.77 76.82 11,812,698 -0.94(-1.21%)
Dec 13, 2007 77.48 77.90 76.91 77.76 14,006,915 +0.05(+0.06%)
Dec 12, 2007 77.89 78.42 76.98 77.71 14,208,858 +0.61(+0.79%)
Dec 11, 2007 77.73 78.35 77.02 77.10 9,149,945 -1.10(-1.41%)
Dec 10, 2007 77.97 78.42 77.60 78.20 7,544,800 +0.60(+0.77%)
Dec 07, 2007 78.10 78.40 77.37 77.60 12,332,830 -0.20(-0.26%)
Dec 06, 2007 77.55 77.85 77.27 77.80 8,997,509 +0.00(+0.00%)
Dec 05, 2007 77.97 78.20 77.40 77.80 11,621,281 +0.39(+0.50%)
Dec 04, 2007 77.26 78.51 77.26 77.41 11,076,827 -0.16(-0.21%)
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.
 
bottom clear