Breaking News Bar

Business News and Information

Altria Group (NY: MO )

42.99 USD +0.35 (+0.82%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 15.37 15.41 15.03 15.06 18,256,254 -0.27(-1.76%)
Dec 30, 2008 15.21 15.34 15.09 15.33 15,208,719 +0.14(+0.92%)
Dec 29, 2008 15.07 15.19 14.91 15.19 15,939,142 +0.13(+0.86%)
Dec 26, 2008 15.00 15.10 14.94 15.06 8,338,088 +0.16(+1.07%)
Dec 24, 2008 14.82 14.99 14.70 14.90 6,133,369 +0.18(+1.22%)
Dec 23, 2008 14.76 14.92 14.63 14.72 15,471,131 -0.01(-0.07%)
Dec 22, 2008 15.19 15.22 14.49 14.73 23,490,387 -0.55(-3.60%)
Dec 19, 2008 15.49 15.75 15.20 15.28 33,295,896 +0.10(+0.66%)
Dec 18, 2008 14.88 15.24 14.85 15.18 33,692,262 +0.51(+3.48%)
Dec 17, 2008 14.71 15.00 14.46 14.67 33,311,258 +0.13(+0.89%)
Dec 16, 2008 15.29 15.36 14.42 14.54 50,851,198 -0.67(-4.40%)
Dec 15, 2008 15.71 15.88 14.96 15.21 25,594,141 -0.13(-0.85%)
Dec 12, 2008 14.89 15.41 14.75 15.34 24,104,152 +0.32(+2.13%)
Dec 11, 2008 15.23 15.25 14.96 15.02 24,398,480 -0.04(-0.27%)
Dec 10, 2008 15.03 15.13 14.93 15.06 18,432,364 +0.13(+0.87%)
Dec 09, 2008 14.99 15.18 14.79 14.93 24,270,181 -0.07(-0.47%)
Dec 08, 2008 15.34 15.48 14.76 15.00 28,290,226 +0.00(+0.00%)
Dec 05, 2008 14.88 15.12 14.62 15.00 33,940,578 -0.03(-0.20%)
Dec 04, 2008 15.37 15.50 14.90 15.03 23,232,556 -0.47(-3.03%)
Dec 03, 2008 15.16 15.59 14.86 15.50 24,358,619 +0.41(+2.72%)
Dec 02, 2008 15.51 15.55 14.80 15.09 25,643,998 -0.17(-1.11%)
Dec 01, 2008 16.00 16.03 15.22 15.26 18,922,974 -0.82(-5.10%)
Nov 28, 2008 15.84 16.08 15.63 16.08 10,454,499 +0.21(+1.32%)
Nov 26, 2008 15.69 15.93 15.50 15.87 21,089,013 +0.07(+0.44%)
Nov 25, 2008 15.90 16.02 15.44 15.80 23,855,665 +0.37(+2.40%)
Nov 24, 2008 15.99 15.99 15.23 15.43 30,125,376 -0.06(-0.39%)
Nov 21, 2008 15.02 15.53 14.51 15.49 41,013,103 +1.04(+7.20%)
Nov 20, 2008 16.26 16.40 14.34 14.45 40,806,744 -2.05(-12.42%)
Nov 19, 2008 16.86 17.20 16.41 16.50 23,375,704 -0.46(-2.71%)
Nov 18, 2008 16.26 16.96 16.00 16.96 26,727,102 +0.76(+4.69%)
Nov 17, 2008 16.04 16.95 15.97 16.20 26,733,205 -0.06(-0.37%)
Nov 14, 2008 16.46 16.81 16.20 16.26 21,707,912 -0.42(-2.52%)
Nov 13, 2008 16.73 16.98 15.90 16.68 35,651,187 +0.10(+0.60%)
Nov 12, 2008 17.19 17.20 16.50 16.58 26,250,918 -0.75(-4.33%)
Nov 11, 2008 17.76 17.95 17.12 17.33 19,967,607 -0.49(-2.75%)
Nov 10, 2008 18.32 18.40 17.60 17.82 16,177,202 -0.16(-0.89%)
Nov 07, 2008 17.80 18.21 17.80 17.98 13,870,569 +0.33(+1.87%)
Nov 06, 2008 18.36 18.36 17.47 17.65 24,552,776 -0.59(-3.23%)
Nov 05, 2008 18.88 19.18 18.20 18.24 19,502,379 -0.85(-4.45%)
Nov 04, 2008 19.42 19.59 19.00 19.09 18,022,959 -0.04(-0.21%)
Nov 03, 2008 19.39 19.39 18.94 19.13 11,842,823 -0.06(-0.31%)
Oct 31, 2008 19.14 19.69 19.00 19.19 16,765,785 +0.03(+0.16%)
Oct 30, 2008 19.75 19.90 18.74 19.16 23,861,880 +0.02(+0.10%)
Oct 29, 2008 19.41 19.97 19.07 19.14 26,127,730 -0.39(-2.00%)
Oct 28, 2008 19.02 19.55 18.25 19.53 25,128,399 +1.07(+5.80%)
Oct 27, 2008 18.95 19.27 18.46 18.46 19,371,944 -0.76(-3.95%)
Oct 24, 2008 18.50 19.48 18.50 19.22 28,997,838 -0.36(-1.84%)
Oct 23, 2008 19.33 20.00 18.86 19.58 27,313,504 +0.29(+1.50%)
Oct 22, 2008 19.14 19.88 18.90 19.29 28,292,969 -0.09(-0.46%)
Oct 21, 2008 19.78 20.19 19.25 19.38 18,677,881 -0.98(-4.81%)
Oct 20, 2008 19.93 20.44 19.51 20.36 19,608,025 +1.04(+5.38%)
Oct 17, 2008 18.79 20.24 18.58 19.32 28,075,363 +0.32(+1.68%)
Oct 16, 2008 18.71 19.31 17.63 19.00 32,674,422 +0.93(+5.15%)
Oct 15, 2008 19.25 19.50 17.96 18.07 21,030,618 -1.48(-7.57%)
Oct 14, 2008 20.64 20.74 18.92 19.55 33,696,407 -0.42(-2.10%)
Oct 13, 2008 18.35 20.31 18.11 19.97 30,261,731 +2.81(+16.38%)
Oct 10, 2008 16.50 17.84 16.26 17.16 48,659,997 -0.22(-1.27%)
Oct 09, 2008 18.52 18.85 17.00 17.38 31,701,606 -0.72(-3.98%)
Oct 08, 2008 18.17 19.17 17.86 18.10 31,038,553 -0.42(-2.27%)
Oct 07, 2008 19.83 19.93 18.48 18.52 24,985,386 -0.81(-4.19%)
Oct 06, 2008 19.93 20.54 18.77 19.33 28,731,786 -0.96(-4.73%)
Oct 03, 2008 20.33 20.91 20.12 20.29 0 +0.21(+1.05%)
Oct 02, 2008 20.46 20.69 19.99 20.08 20,495,573 -0.47(-2.29%)
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