Skip to main content

Altria Group (NY: MO )

50.63 +0.13 (+0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 27.42 27.51 27.21 27.30 27,090,428 -0.24(-0.87%)
Feb 28, 2008 27.64 27.74 27.43 27.54 18,613,200 -0.26(-0.93%)
Feb 27, 2008 27.61 27.82 27.59 27.80 19,732,958 +0.07(+0.27%)
Feb 26, 2008 27.51 27.91 27.50 27.72 27,971,474 +0.00(+0.01%)
Feb 25, 2008 27.43 27.75 27.29 27.72 19,780,918 +0.25(+0.90%)
Feb 22, 2008 27.45 27.51 27.07 27.47 25,575,580 +0.08(+0.29%)
Feb 21, 2008 27.28 27.48 27.12 27.39 36,399,312 +0.17(+0.62%)
Feb 20, 2008 27.04 27.33 26.91 27.22 22,922,988 +0.00(+0.01%)
Feb 19, 2008 27.06 27.52 27.05 27.22 30,306,378 +0.15(+0.55%)
Feb 18, 2008 27.08 27.41 27.03 27.07 0 +0.00(+0.00%)
Feb 15, 2008 27.08 27.41 27.03 27.07 79,464,464 -0.06(-0.22%)
Feb 14, 2008 27.25 27.28 27.04 27.13 24,971,732 -0.06(-0.22%)
Feb 13, 2008 27.19 27.24 27.01 27.19 27,289,128 +0.16(+0.58%)
Feb 12, 2008 27.14 27.16 26.87 27.03 28,709,600 +0.00(+0.01%)
Feb 11, 2008 27.14 27.38 26.83 27.03 31,612,122 -0.25(-0.92%)
Feb 08, 2008 27.56 27.62 27.25 27.28 23,863,958 -0.38(-1.36%)
Feb 07, 2008 27.06 27.75 26.95 27.66 41,152,060 +0.50(+1.84%)
Feb 06, 2008 27.43 27.64 27.10 27.16 23,474,854 -0.14(-0.51%)
Feb 05, 2008 27.84 28.08 27.27 27.30 32,160,998 -0.72(-2.58%)
Feb 04, 2008 28.14 28.34 27.95 28.02 16,714,649 -0.14(-0.49%)
Feb 01, 2008 28.36 28.48 27.80 28.16 29,675,376 -0.13(-0.46%)
Jan 31, 2008 28.40 28.69 28.16 28.29 39,900,580 -0.27(-0.93%)
Jan 30, 2008 28.31 29.07 28.23 28.55 55,824,480 +0.14(+0.50%)
Jan 29, 2008 28.27 28.55 27.62 28.41 45,058,648 +0.56(+2.02%)
Jan 28, 2008 27.69 28.01 27.49 27.85 23,665,166 +0.25(+0.89%)
Jan 25, 2008 28.05 28.18 27.42 27.60 39,748,904 -0.35(-1.26%)
Jan 24, 2008 27.35 28.11 27.06 27.95 36,124,176 +0.76(+2.80%)
Jan 23, 2008 26.89 27.64 26.46 27.19 65,463,792 -0.20(-0.72%)
Jan 22, 2008 26.87 27.83 26.61 27.39 60,743,916 -0.76(-2.70%)
Jan 21, 2008 28.90 29.11 27.87 28.15 0 +0.00(+0.00%)
Jan 18, 2008 28.90 29.11 27.87 28.15 58,883,408 -0.52(-1.80%)
Jan 17, 2008 29.49 29.54 28.64 28.67 63,872,900 -0.41(-1.42%)
Jan 16, 2008 29.15 29.36 28.93 29.08 37,632,792 -0.21(-0.70%)
Jan 15, 2008 29.25 29.49 29.12 29.28 27,500,048 -0.09(-0.29%)
Jan 14, 2008 29.48 29.54 29.12 29.37 27,765,956 -0.12(-0.42%)
Jan 11, 2008 29.24 29.71 29.24 29.49 28,530,706 +0.07(+0.25%)
Jan 10, 2008 29.43 29.56 29.17 29.42 34,362,636 -0.15(-0.49%)
Jan 09, 2008 29.62 29.70 29.31 29.56 44,264,848 +0.33(+1.14%)
Jan 08, 2008 29.16 29.65 29.08 29.23 46,464,588 +0.41(+1.41%)
Jan 07, 2008 28.08 28.89 28.08 28.83 42,884,696 +0.87(+3.11%)
Jan 04, 2008 28.09 28.35 27.92 27.96 29,766,860 -0.18(-0.65%)
Jan 03, 2008 28.02 28.36 27.97 28.14 26,830,184 +0.17(+0.61%)
Jan 02, 2008 28.18 28.37 27.87 27.97 23,462,930 -0.24(-0.86%)
Jan 01, 2008 28.20 28.58 28.18 28.21 0 +0.00(+0.00%)
Dec 31, 2007 28.20 28.58 28.18 28.21 16,007,916 -0.14(-0.50%)
Dec 28, 2007 28.54 28.62 28.27 28.35 25,682,084 -0.10(-0.35%)
Dec 27, 2007 28.79 29.03 28.43 28.45 22,329,962 -0.47(-1.63%)
Dec 26, 2007 28.76 29.09 28.76 28.92 16,952,198 -0.03(-0.12%)
Dec 24, 2007 28.75 28.99 28.75 28.96 13,618,393 +0.06(+0.19%)
Dec 21, 2007 28.88 29.04 28.74 28.90 46,672,700 -0.07(-0.24%)
Dec 20, 2007 28.76 28.97 28.66 28.97 29,108,660 +0.35(+1.23%)
Dec 19, 2007 28.40 28.82 28.25 28.62 31,176,424 +0.28(+0.99%)
Dec 18, 2007 28.52 28.58 28.14 28.34 27,499,182 -0.03(-0.12%)
Dec 17, 2007 28.59 28.73 28.34 28.37 27,776,766 -0.30(-1.04%)
Dec 14, 2007 29.01 29.06 28.65 28.67 31,648,582 -0.35(-1.21%)
Dec 13, 2007 28.92 29.08 28.71 29.02 37,527,328 +0.02(+0.06%)
Dec 12, 2007 29.07 29.27 28.73 29.00 38,068,376 +0.23(+0.79%)
Dec 11, 2007 29.01 29.24 28.75 28.78 24,514,534 -0.41(-1.41%)
Dec 10, 2007 29.10 29.27 28.96 29.19 20,214,030 +0.22(+0.77%)
Dec 07, 2007 29.15 29.26 28.88 28.96 33,042,120 -0.07(-0.26%)
Dec 06, 2007 28.95 29.06 28.84 29.04 24,106,128 +0.00(+0.00%)
Dec 05, 2007 29.10 29.19 28.89 29.04 31,135,738 +0.15(+0.50%)
Dec 04, 2007 28.84 29.30 28.84 28.89 29,677,038 -0.06(-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.