Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.29 USD +0.98 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 23.12 23.72 21.95 22.20 32,858,225 -51.63(-69.93%)
Mar 28, 2008 73.60 74.59 73.33 73.83 17,760,000 +0.61(+0.83%)
Mar 27, 2008 73.24 73.91 73.03 73.22 22,967,323 +0.22(+0.30%)
Mar 26, 2008 73.17 73.50 72.74 73.00 15,822,342 -0.33(-0.45%)
Mar 25, 2008 71.56 73.33 71.52 73.33 13,215,003 +1.65(+2.30%)
Mar 24, 2008 71.26 72.08 71.26 71.68 9,980,987 +1.42(+2.02%)
Mar 21, 2008 70.78 71.00 70.00 70.26 16,382,925 +0.00(+0.00%)
Mar 20, 2008 70.78 71.00 70.00 70.26 16,378,025 -0.52(-0.73%)
Mar 19, 2008 71.78 72.23 70.56 70.78 19,647,603 +0.68(+0.97%)
Mar 18, 2008 70.46 71.67 68.00 70.10 22,326,700 +0.13(+0.19%)
Mar 17, 2008 70.42 71.00 69.31 69.97 17,607,818 -1.81(-2.52%)
Mar 14, 2008 73.51 73.81 71.35 71.78 24,058,192 -1.67(-2.27%)
Mar 13, 2008 72.99 73.63 72.10 73.45 17,707,058 -0.21(-0.29%)
Mar 12, 2008 75.14 75.14 73.43 73.66 18,243,644 -1.59(-2.11%)
Mar 11, 2008 75.67 75.80 74.30 75.25 17,765,472 +0.51(+0.68%)
Mar 10, 2008 74.44 75.65 74.20 74.74 12,690,191 +0.22(+0.30%)
Mar 07, 2008 73.47 74.72 73.13 74.52 12,640,333 +0.55(+0.74%)
Mar 06, 2008 74.68 74.68 73.85 73.97 8,355,818 -0.94(-1.25%)
Mar 05, 2008 73.60 75.04 73.35 74.91 16,056,762 +1.08(+1.46%)
Mar 04, 2008 72.49 74.16 72.40 73.83 12,563,450 +0.81(+1.11%)
Mar 03, 2008 72.85 73.07 72.02 73.02 11,076,802 -0.12(-0.16%)
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%)
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