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
)
44.70
+0.38 (+0.86%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 17, 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 (%)
Jul 31, 2008
8.806
8.948
8.377
8.481
64,332,476
-0.56(-6.22%)
Jul 30, 2008
8.877
9.111
8.827
9.044
32,477,174
+0.14(+1.54%)
Jul 29, 2008
8.719
8.948
8.698
8.906
26,964,768
+0.20(+2.25%)
Jul 28, 2008
8.811
8.831
8.673
8.711
19,969,116
-0.07(-0.81%)
Jul 25, 2008
8.690
8.894
8.652
8.781
24,308,746
+0.11(+1.25%)
Jul 24, 2008
8.827
8.940
8.627
8.673
31,173,034
-0.17(-1.89%)
Jul 23, 2008
8.598
8.844
8.598
8.840
30,678,340
+0.25(+2.96%)
Jul 22, 2008
8.398
8.602
8.377
8.586
38,159,664
+0.14(+1.63%)
Jul 21, 2008
8.556
8.606
8.423
8.448
21,713,840
-0.08(-0.88%)
Jul 18, 2008
8.598
8.661
8.486
8.523
34,949,448
-0.08(-0.97%)
Jul 17, 2008
8.765
8.786
8.544
8.606
38,836,644
-0.08(-0.91%)
Jul 16, 2008
8.627
8.761
8.552
8.686
29,796,344
+0.06(+0.73%)
Jul 15, 2008
8.590
8.852
8.590
8.623
35,152,128
-0.12(-1.34%)
Jul 14, 2008
8.890
8.969
8.690
8.740
26,681,000
-0.12(-1.36%)
Jul 11, 2008
8.727
8.982
8.611
8.861
30,888,506
+0.01(+0.14%)
Jul 10, 2008
8.756
8.869
8.623
8.848
26,214,166
+0.11(+1.29%)
Jul 09, 2008
8.798
8.865
8.656
8.736
32,281,522
-0.04(-0.43%)
Jul 08, 2008
8.536
8.777
8.529
8.773
33,711,816
+0.22(+2.58%)
Jul 07, 2008
8.402
8.627
8.348
8.552
37,220,728
+0.17(+1.99%)
Jul 04, 2008
8.306
8.402
8.269
8.386
21,936,174
+0.00(+0.00%)
Jul 03, 2008
8.306
8.402
8.269
8.386
21,936,174
+0.08(+1.00%)
Jul 02, 2008
8.469
8.481
8.277
8.302
41,353,864
-0.08(-0.99%)
Jul 01, 2008
8.481
8.536
8.335
8.386
51,060,056
-0.18(-2.14%)
Jun 30, 2008
8.477
8.640
8.471
8.569
23,996,994
+0.09(+1.03%)
Jun 27, 2008
8.740
8.744
8.440
8.481
36,616,772
-0.26(-2.96%)
Jun 26, 2008
8.773
8.956
8.740
8.740
28,927,846
-0.15(-1.64%)
Jun 25, 2008
8.848
9.100
8.836
8.886
40,585,260
+0.09(+0.99%)
Jun 24, 2008
8.665
8.815
8.648
8.798
36,655,160
+0.09(+1.00%)
Jun 23, 2008
8.681
8.790
8.656
8.711
35,742,116
+0.05(+0.58%)
Jun 20, 2008
8.640
8.702
8.611
8.661
40,476,356
-0.03(-0.34%)
Jun 19, 2008
8.611
8.744
8.590
8.690
42,192,244
+0.06(+0.68%)
Jun 18, 2008
8.590
8.661
8.590
8.631
25,255,370
-0.00(-0.05%)
Jun 17, 2008
8.611
8.694
8.581
8.636
35,236,192
+0.05(+0.58%)
Jun 16, 2008
8.752
8.752
8.561
8.586
34,807,532
-0.13(-1.44%)
Jun 13, 2008
8.777
8.777
8.648
8.711
36,189,984
-0.02(-0.19%)
Jun 12, 2008
8.690
8.840
8.669
8.727
40,026,476
+0.09(+1.06%)
Jun 11, 2008
8.786
8.790
8.615
8.636
34,200,364
-0.17(-1.94%)
Jun 10, 2008
8.781
8.831
8.648
8.806
33,728,504
-0.01(-0.14%)
Jun 09, 2008
9.032
9.036
8.756
8.819
39,248,496
-0.15(-1.72%)
Jun 06, 2008
9.211
9.298
8.969
8.973
40,538,824
-0.26(-2.84%)
Jun 05, 2008
9.232
9.298
9.169
9.236
23,925,940
+0.04(+0.45%)
Jun 04, 2008
9.144
9.211
9.131
9.194
34,886,072
+0.03(+0.36%)
Jun 03, 2008
9.194
9.265
9.127
9.161
31,333,698
-0.02(-0.23%)
Jun 02, 2008
9.302
9.315
9.157
9.182
29,068,384
-0.10(-1.03%)
May 30, 2008
9.377
9.398
9.257
9.277
24,604,604
-0.08(-0.85%)
May 29, 2008
9.307
9.457
9.307
9.357
23,464,052
+0.05(+0.54%)
May 28, 2008
9.452
9.461
9.173
9.307
32,965,874
-0.06(-0.67%)
May 27, 2008
9.307
9.390
9.211
9.369
46,456,016
+0.08(+0.90%)
May 26, 2008
9.532
9.532
9.240
9.286
0
+0.00(+0.00%)
May 23, 2008
9.532
9.532
9.240
9.286
37,008,288
-0.20(-2.15%)
May 22, 2008
9.348
9.594
9.323
9.490
38,798,876
+0.17(+1.79%)
May 21, 2008
9.386
9.519
9.286
9.323
45,278,880
-0.03(-0.31%)
May 20, 2008
9.402
9.502
9.327
9.352
49,290,584
-0.05(-0.53%)
May 19, 2008
9.307
9.523
9.307
9.402
43,973,716
+0.05(+0.49%)
May 16, 2008
9.294
9.373
9.194
9.357
33,488,558
+0.05(+0.49%)
May 15, 2008
9.177
9.327
9.169
9.311
38,299,648
+0.14(+1.55%)
May 14, 2008
9.140
9.232
9.111
9.169
35,374,836
+0.03(+0.37%)
May 13, 2008
8.990
9.169
8.961
9.136
47,744,708
+0.14(+1.58%)
May 12, 2008
8.731
9.011
8.711
8.994
36,862,920
+0.27(+3.06%)
May 09, 2008
8.769
8.890
8.706
8.727
45,656,920
-0.16(-1.83%)
May 08, 2008
8.719
8.898
8.686
8.890
41,630,536
+0.21(+2.40%)
May 07, 2008
8.681
8.781
8.665
8.681
43,138,300
-0.03(-0.29%)
May 06, 2008
8.648
8.736
8.548
8.706
37,895,640
+0.08(+0.87%)
May 05, 2008
8.648
8.694
8.544
8.631
45,073,912
+0.12(+1.37%)
May 02, 2008
8.369
8.556
8.327
8.515
43,024,152
+0.13(+1.54%)
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
.