Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Altria Group
(NY:
MO
)
46.55
+0.30 (+0.65%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2008
8.457
8.619
8.393
8.453
46,976,316
+0.21(+2.53%)
Sep 29, 2008
8.824
8.828
8.206
8.244
56,619,232
-0.66(-7.37%)
Sep 26, 2008
8.623
8.930
8.585
8.900
0
+0.17(+2.00%)
Sep 25, 2008
8.508
8.815
8.500
8.726
38,915,000
+0.26(+3.02%)
Sep 24, 2008
8.534
8.543
8.393
8.470
35,295,492
+0.04(+0.51%)
Sep 23, 2008
8.564
8.704
8.427
8.427
28,719,012
-0.11(-1.30%)
Sep 22, 2008
8.811
8.841
8.525
8.538
32,861,326
-0.21(-2.43%)
Sep 19, 2008
8.866
8.896
8.525
8.751
0
+0.14(+1.58%)
Sep 18, 2008
8.568
8.773
8.449
8.615
56,701,384
+0.15(+1.76%)
Sep 17, 2008
8.773
8.824
8.410
8.466
77,679,744
-0.33(-3.73%)
Sep 16, 2008
8.811
8.866
8.628
8.794
36,659,408
-0.12(-1.29%)
Sep 15, 2008
8.798
8.990
8.739
8.909
35,743,604
-0.11(-1.18%)
Sep 12, 2008
8.875
9.024
8.794
9.015
33,643,888
+0.11(+1.20%)
Sep 11, 2008
8.696
8.917
8.649
8.909
41,413,848
+0.06(+0.72%)
Sep 10, 2008
8.862
8.977
8.824
8.845
29,188,312
+0.04(+0.48%)
Sep 09, 2008
8.990
9.160
8.802
8.802
48,128,168
-0.13(-1.48%)
Sep 08, 2008
9.088
9.309
8.854
8.934
69,493,736
+0.01(+0.10%)
Sep 05, 2008
8.836
9.028
8.824
8.926
0
+0.12(+1.40%)
Sep 04, 2008
9.054
9.113
8.790
8.802
34,268,536
-0.26(-2.82%)
Sep 03, 2008
9.096
9.207
8.973
9.058
27,894,614
-0.04(-0.42%)
Sep 02, 2008
9.003
9.246
8.998
9.096
46,777,952
+0.14(+1.52%)
Aug 29, 2008
8.952
9.135
8.952
8.960
25,045,074
-0.00(-0.05%)
Aug 28, 2008
8.790
8.964
8.790
8.964
23,541,662
+0.18(+2.04%)
Aug 27, 2008
8.845
8.900
8.747
8.785
19,765,600
-0.07(-0.77%)
Aug 26, 2008
8.875
8.905
8.798
8.854
17,065,156
-0.01(-0.10%)
Aug 25, 2008
8.862
8.990
8.824
8.862
19,494,634
-0.05(-0.57%)
Aug 22, 2008
8.926
8.977
8.841
8.913
15,504,865
+0.00(+0.05%)
Aug 21, 2008
8.896
8.926
8.798
8.909
20,790,182
-0.03(-0.38%)
Aug 20, 2008
8.977
8.977
8.841
8.943
19,574,836
+0.00(+0.05%)
Aug 19, 2008
9.062
9.092
8.900
8.939
25,977,294
-0.15(-1.69%)
Aug 18, 2008
9.237
9.263
9.054
9.092
17,647,146
-0.11(-1.20%)
Aug 15, 2008
9.148
9.288
9.084
9.203
0
+0.09(+0.93%)
Aug 14, 2008
9.152
9.177
9.067
9.118
26,262,398
-0.06(-0.70%)
Aug 13, 2008
9.211
9.267
9.148
9.182
19,118,634
-0.07(-0.74%)
Aug 12, 2008
9.075
9.292
9.003
9.250
32,842,766
+0.20(+2.21%)
Aug 11, 2008
8.930
9.118
8.926
9.050
26,250,786
+0.12(+1.38%)
Aug 08, 2008
8.841
8.960
8.807
8.926
39,229,840
+0.03(+0.29%)
Aug 07, 2008
9.011
9.096
8.883
8.900
25,096,696
-0.15(-1.65%)
Aug 06, 2008
8.981
9.148
8.943
9.050
40,052,204
-0.06(-0.61%)
Aug 05, 2008
8.990
9.122
8.832
9.105
27,362,672
+0.13(+1.42%)
Aug 04, 2008
8.926
9.007
8.862
8.977
23,906,880
+0.07(+0.81%)
Aug 01, 2008
8.751
8.939
8.717
8.905
32,379,050
+0.23(+2.70%)
Jul 31, 2008
9.003
9.148
8.564
8.670
62,930,356
-0.58(-6.22%)
Jul 30, 2008
9.075
9.314
9.024
9.246
31,769,336
+0.14(+1.54%)
Jul 29, 2008
8.913
9.148
8.892
9.105
26,377,072
+0.20(+2.25%)
Jul 28, 2008
9.007
9.028
8.866
8.905
19,533,892
-0.07(-0.81%)
Jul 25, 2008
8.883
9.092
8.845
8.977
23,778,938
+0.11(+1.25%)
Jul 24, 2008
9.024
9.139
8.819
8.866
30,493,620
-0.17(-1.89%)
Jul 23, 2008
8.790
9.041
8.790
9.037
30,009,708
+0.26(+2.96%)
Jul 22, 2008
8.585
8.794
8.564
8.777
37,327,976
+0.14(+1.63%)
Jul 21, 2008
8.747
8.798
8.611
8.636
21,240,590
-0.08(-0.88%)
Jul 18, 2008
8.790
8.854
8.675
8.713
34,187,728
-0.09(-0.97%)
Jul 17, 2008
8.960
8.981
8.734
8.798
37,990,200
-0.08(-0.91%)
Jul 16, 2008
8.819
8.956
8.743
8.879
29,146,936
+0.06(+0.72%)
Jul 15, 2008
8.781
9.050
8.781
8.815
34,385,988
-0.12(-1.34%)
Jul 14, 2008
9.088
9.169
8.883
8.934
26,099,490
-0.12(-1.36%)
Jul 11, 2008
8.922
9.182
8.802
9.058
30,215,294
+0.01(+0.14%)
Jul 10, 2008
8.952
9.067
8.815
9.045
25,642,830
+0.12(+1.29%)
Jul 09, 2008
8.994
9.062
8.849
8.930
31,577,948
-0.04(-0.43%)
Jul 08, 2008
8.726
8.973
8.719
8.969
32,977,070
+0.23(+2.58%)
Jul 07, 2008
8.589
8.819
8.534
8.743
36,409,508
+0.17(+1.99%)
Jul 04, 2008
8.491
8.589
8.453
8.572
21,458,076
+0.00(+0.00%)
Jul 03, 2008
8.491
8.589
8.453
8.572
21,458,076
+0.09(+1.00%)
Jul 02, 2008
8.658
8.670
8.462
8.487
40,452,560
-0.09(-0.99%)
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
.