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 (%)
May 30, 2008 22.50 22.55 22.21 22.26 10,254,578 -0.19(-0.85%)
May 29, 2008 22.33 22.69 22.33 22.45 9,779,225 +0.12(+0.54%)
May 28, 2008 22.68 22.70 22.01 22.33 13,739,345 -0.15(-0.67%)
May 27, 2008 22.33 22.53 22.10 22.48 19,361,697 +0.20(+0.90%)
May 26, 2008 22.87 22.87 22.17 22.28 0 +0.00(+0.00%)
May 23, 2008 22.87 22.87 22.17 22.28 15,424,121 -0.49(-2.15%)
May 22, 2008 22.43 23.02 22.37 22.77 16,170,393 +0.40(+1.79%)
May 21, 2008 22.52 22.84 22.28 22.37 18,871,096 -0.07(-0.31%)
May 20, 2008 22.56 22.80 22.38 22.44 20,543,073 -0.12(-0.53%)
May 19, 2008 22.33 22.85 22.33 22.56 18,327,136 +0.11(+0.49%)
May 16, 2008 22.30 22.49 22.06 22.45 13,957,186 +0.11(+0.49%)
May 15, 2008 22.02 22.38 22.00 22.34 15,962,328 +0.34(+1.55%)
May 14, 2008 21.93 22.15 21.86 22.00 14,743,340 +0.08(+0.36%)
May 13, 2008 21.57 22.00 21.50 21.92 19,898,790 +0.34(+1.58%)
May 12, 2008 20.95 21.62 20.90 21.58 15,363,535 +0.64(+3.06%)
May 09, 2008 21.04 21.33 20.89 20.94 19,028,651 -0.39(-1.83%)
May 08, 2008 20.92 21.35 20.84 21.33 17,350,558 +0.50(+2.40%)
May 07, 2008 20.83 21.07 20.79 20.83 17,978,956 -0.06(-0.29%)
May 06, 2008 20.75 20.96 20.51 20.89 15,793,947 +0.18(+0.87%)
May 05, 2008 20.75 20.86 20.50 20.71 18,785,670 +0.28(+1.37%)
May 02, 2008 20.08 20.53 19.98 20.43 17,931,382 +0.31(+1.54%)
May 01, 2008 20.18 20.21 19.95 20.12 22,304,606 +0.12(+0.60%)
Apr 30, 2008 20.35 20.38 19.99 20.00 30,022,786 -0.24(-1.19%)
Apr 29, 2008 21.10 21.38 20.11 20.24 47,215,032 -1.05(-4.93%)
Apr 28, 2008 21.50 21.59 21.23 21.29 22,950,434 -0.41(-1.89%)
Apr 25, 2008 21.80 21.90 21.20 21.70 30,212,742 -0.83(-3.68%)
Apr 24, 2008 22.44 22.66 22.26 22.53 15,784,495 +0.25(+1.12%)
Apr 23, 2008 22.13 22.54 22.02 22.28 22,160,953 +0.23(+1.04%)
Apr 22, 2008 22.11 22.30 21.96 22.05 12,744,103 -0.11(-0.50%)
Apr 21, 2008 22.11 22.21 21.87 22.16 15,612,145 +0.06(+0.27%)
Apr 18, 2008 21.95 22.16 21.76 22.10 18,096,415 +0.24(+1.10%)
Apr 17, 2008 21.59 22.00 21.56 21.86 17,537,647 +0.19(+0.88%)
Apr 16, 2008 21.58 21.73 21.19 21.67 23,876,194 -0.04(-0.18%)
Apr 15, 2008 21.64 21.77 21.30 21.71 17,133,487 +0.17(+0.79%)
Apr 14, 2008 21.41 21.60 21.33 21.54 18,189,048 +0.17(+0.80%)
Apr 11, 2008 21.40 21.82 21.00 21.37 21,843,524 -0.32(-1.48%)
Apr 10, 2008 20.90 21.83 20.85 21.69 27,829,519 +0.78(+3.73%)
Apr 09, 2008 21.48 21.57 20.83 20.91 20,155,888 -0.52(-2.43%)
Apr 08, 2008 21.96 21.96 21.29 21.43 19,845,749 -0.45(-2.06%)
Apr 07, 2008 21.75 22.01 21.75 21.88 28,600,907 +0.17(+0.78%)
Apr 04, 2008 22.14 22.14 21.65 21.71 21,425,278 -0.30(-1.36%)
Apr 03, 2008 22.04 22.76 21.55 22.01 38,455,206 -0.07(-0.32%)
Apr 02, 2008 22.37 22.53 21.85 22.08 39,490,431 -0.07(-0.32%)
Apr 01, 2008 21.24 22.22 20.95 22.15 64,112,926 -0.05(-0.23%)
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%)
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