Skip to main content

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 31.71 32.04 31.45 31.59 35,733,260 -0.30(-0.93%)
Jan 30, 2008 31.62 32.46 31.52 31.88 49,994,024 +0.16(+0.50%)
Jan 29, 2008 31.56 31.88 30.84 31.72 40,352,604 +0.63(+2.02%)
Jan 28, 2008 30.92 31.27 30.70 31.10 21,193,514 +0.28(+0.89%)
Jan 25, 2008 31.32 31.46 30.62 30.82 35,597,424 -0.39(-1.26%)
Jan 24, 2008 30.54 31.39 30.22 31.21 32,351,272 +0.85(+2.80%)
Jan 23, 2008 30.03 30.86 29.54 30.36 58,626,580 -0.22(-0.72%)
Jan 22, 2008 30.01 31.08 29.71 30.58 54,399,660 -0.85(-2.71%)
Jan 21, 2008 32.27 32.50 31.12 31.43 0 +0.00(+0.00%)
Jan 18, 2008 32.27 32.50 31.12 31.43 52,733,468 -0.58(-1.80%)
Jan 17, 2008 32.93 32.98 31.98 32.01 57,201,844 -0.46(-1.42%)
Jan 16, 2008 32.55 32.79 32.30 32.47 33,702,324 -0.23(-0.70%)
Jan 15, 2008 32.66 32.93 32.52 32.70 24,627,870 -0.10(-0.29%)
Jan 14, 2008 32.91 32.99 32.51 32.80 24,866,006 -0.14(-0.42%)
Jan 11, 2008 32.65 33.17 32.65 32.93 25,550,884 +0.08(+0.25%)
Jan 10, 2008 32.87 33.01 32.57 32.85 30,773,712 -0.16(-0.49%)
Jan 09, 2008 33.08 33.16 32.73 33.01 39,641,712 +0.37(+1.14%)
Jan 08, 2008 32.56 33.10 32.47 32.64 41,611,704 +0.45(+1.41%)
Jan 07, 2008 31.35 32.26 31.35 32.19 38,405,704 +0.97(+3.11%)
Jan 04, 2008 31.37 31.65 31.18 31.22 26,657,930 -0.20(-0.65%)
Jan 03, 2008 31.29 31.67 31.23 31.42 24,027,968 +0.19(+0.61%)
Jan 02, 2008 31.47 31.67 31.12 31.23 21,012,400 -0.27(-0.86%)
Jan 01, 2008 31.49 31.91 31.47 31.50 0 +0.00(+0.00%)
Dec 31, 2007 31.49 31.91 31.47 31.50 14,336,007 -0.16(-0.50%)
Dec 28, 2007 31.87 31.96 31.57 31.66 22,999,780 -0.11(-0.35%)
Dec 27, 2007 32.15 32.41 31.74 31.77 19,997,762 -0.53(-1.63%)
Dec 26, 2007 32.12 32.49 32.12 32.30 15,181,665 -0.04(-0.12%)
Dec 24, 2007 32.10 32.38 32.10 32.33 12,196,052 +0.06(+0.19%)
Dec 21, 2007 32.25 32.43 32.09 32.27 41,798,080 -0.08(-0.24%)
Dec 20, 2007 32.12 32.35 32.00 32.35 26,068,476 +0.39(+1.23%)
Dec 19, 2007 31.71 32.18 31.55 31.96 27,920,276 +0.31(+0.99%)
Dec 18, 2007 31.85 31.92 31.42 31.65 24,627,094 -0.04(-0.12%)
Dec 17, 2007 31.92 32.08 31.65 31.68 24,875,688 -0.33(-1.04%)
Dec 14, 2007 32.40 32.45 32.00 32.02 28,343,120 -0.39(-1.21%)
Dec 13, 2007 32.29 32.47 32.05 32.41 33,607,876 +0.02(+0.06%)
Dec 12, 2007 32.46 32.68 32.08 32.39 34,092,412 +0.25(+0.79%)
Dec 11, 2007 32.40 32.65 32.10 32.13 21,954,172 -0.46(-1.41%)
Dec 10, 2007 32.50 32.68 32.34 32.59 18,102,822 +0.25(+0.77%)
Dec 07, 2007 32.55 32.68 32.25 32.34 29,591,114 -0.08(-0.26%)
Dec 06, 2007 32.32 32.45 32.20 32.43 21,588,420 +0.00(+0.00%)
Dec 05, 2007 32.50 32.59 32.26 32.43 27,883,840 +0.16(+0.50%)
Dec 04, 2007 32.20 32.72 32.20 32.26 26,577,488 -0.07(-0.21%)
Dec 03, 2007 32.23 32.49 32.09 32.33 23,131,982 +0.00(+0.01%)
Nov 30, 2007 31.98 32.33 31.74 32.33 33,709,368 +0.66(+2.08%)
Nov 29, 2007 30.84 31.74 30.84 31.67 39,503,472 +0.79(+2.55%)
Nov 28, 2007 30.82 30.92 30.64 30.88 39,031,436 +0.31(+1.01%)
Nov 27, 2007 30.00 30.82 30.00 30.57 32,555,962 +0.80(+2.67%)
Nov 26, 2007 30.35 30.65 29.72 29.77 32,583,498 -0.64(-2.10%)
Nov 23, 2007 30.32 30.58 30.26 30.41 18,363,678 +0.23(+0.77%)
Nov 21, 2007 30.47 30.76 30.18 30.18 22,780,038 -0.58(-1.90%)
Nov 20, 2007 30.89 31.01 30.55 30.76 25,180,718 -0.01(-0.04%)
Nov 19, 2007 30.32 30.99 30.32 30.77 33,982,188 +0.27(+0.90%)
Nov 16, 2007 30.34 30.65 30.17 30.50 31,444,870 +0.38(+1.26%)
Nov 15, 2007 29.92 30.22 29.92 30.12 28,124,212 +0.02(+0.07%)
Nov 14, 2007 30.49 30.49 30.06 30.10 20,424,842 -0.26(-0.86%)
Nov 13, 2007 30.40 30.41 29.89 30.36 35,773,504 +0.16(+0.52%)
Nov 12, 2007 30.31 30.54 30.15 30.20 24,719,138 -0.10(-0.33%)
Nov 09, 2007 30.53 30.63 30.28 30.30 36,778,036 -0.00(-0.01%)
Nov 08, 2007 30.15 30.40 30.00 30.31 35,792,224 +0.31(+1.03%)
Nov 07, 2007 30.25 30.39 29.94 30.00 22,143,628 -0.40(-1.32%)
Nov 06, 2007 30.01 30.42 30.01 30.40 15,770,501 +0.24(+0.80%)
Nov 05, 2007 30.01 30.30 29.91 30.16 14,760,934 +0.10(+0.35%)
Nov 02, 2007 30.05 30.32 29.90 30.05 18,826,716 +0.10(+0.32%)
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.