Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2000 9.173 9.198 8.835 9.118 27,401,686 -0.05(-0.59%)
Apr 27, 2000 9.198 9.302 9.118 9.173 30,343,638 -0.13(-1.39%)
Apr 26, 2000 9.173 9.356 9.093 9.302 23,240,598 +0.13(+1.41%)
Apr 25, 2000 8.835 9.302 8.781 9.173 36,934,364 +0.18(+2.04%)
Apr 24, 2000 8.860 9.173 8.806 8.989 24,320,864 +0.08(+0.89%)
Apr 20, 2000 8.676 8.989 8.676 8.910 15,370,291 +0.23(+2.69%)
Apr 19, 2000 8.806 8.939 8.572 8.676 16,432,809 +0.05(+0.58%)
Apr 18, 2000 8.835 8.910 8.522 8.626 19,847,736 -0.23(-2.64%)
Apr 17, 2000 8.756 8.885 8.493 8.860 29,276,322 +0.05(+0.62%)
Apr 14, 2000 9.118 9.406 8.731 8.806 29,685,020 -0.50(-5.33%)
Apr 13, 2000 9.173 9.406 9.093 9.302 18,050,570 +0.18(+2.01%)
Apr 12, 2000 9.118 9.431 9.043 9.118 21,674,644 +0.05(+0.55%)
Apr 11, 2000 9.068 9.148 8.964 9.068 18,198,796 -0.10(-1.14%)
Apr 10, 2000 9.173 9.277 8.756 9.173 35,072,200 -0.21(-2.22%)
Apr 07, 2000 9.694 9.848 9.148 9.381 58,810,720 -0.18(-1.92%)
Apr 06, 2000 9.510 9.823 9.381 9.564 39,275,504 +0.24(+2.55%)
Apr 05, 2000 9.198 9.406 9.173 9.327 24,038,086 +0.08(+0.81%)
Apr 04, 2000 9.589 9.902 8.835 9.252 42,260,864 -0.26(-2.72%)
Apr 03, 2000 9.068 9.589 8.964 9.510 40,630,632 +0.86(+9.93%)
Mar 31, 2000 9.148 9.198 8.651 8.651 36,543,656 -0.31(-3.49%)
Mar 30, 2000 8.339 8.989 8.226 8.964 65,864,352 +0.99(+12.45%)
Mar 29, 2000 8.155 8.180 7.972 7.972 28,041,356 -0.18(-2.25%)
Mar 28, 2000 8.130 8.234 8.051 8.155 29,873,540 -0.02(-0.26%)
Mar 27, 2000 8.259 8.284 8.130 8.176 21,411,532 -0.08(-1.01%)
Mar 24, 2000 8.155 8.284 8.130 8.259 24,736,038 +0.13(+1.59%)
Mar 23, 2000 8.130 8.209 8.051 8.130 33,207,398 +0.03(+0.31%)
Mar 22, 2000 8.468 8.572 8.051 8.105 38,573,712 -0.36(-4.28%)
Mar 21, 2000 8.130 9.223 7.922 8.468 82,725,528 +0.15(+1.86%)
Mar 20, 2000 8.284 8.443 8.259 8.314 33,684,212 -0.13(-1.53%)
Mar 17, 2000 8.493 8.493 8.130 8.443 38,904,460 +0.00(+0.00%)
Mar 16, 2000 8.389 8.547 8.364 8.443 31,790,868 +0.05(+0.65%)
Mar 15, 2000 8.051 8.493 8.026 8.389 31,352,670 +0.27(+3.34%)
Mar 14, 2000 8.259 8.259 8.026 8.118 28,746,982 -0.17(-2.01%)
Mar 13, 2000 8.026 8.339 7.972 8.284 26,182,310 +0.34(+4.25%)
Mar 10, 2000 8.076 8.105 7.947 7.947 26,029,768 -0.18(-2.26%)
Mar 09, 2000 8.026 8.130 7.972 8.130 20,973,094 +0.10(+1.30%)
Mar 08, 2000 8.180 8.234 8.001 8.026 28,326,292 -0.13(-1.58%)
Mar 07, 2000 8.284 8.339 8.130 8.155 28,818,696 -0.13(-1.56%)
Mar 06, 2000 8.651 8.701 8.155 8.284 31,302,542 -0.18(-2.17%)
Mar 03, 2000 8.339 8.597 8.234 8.468 32,052,540 +0.08(+0.94%)
Mar 02, 2000 8.522 8.676 8.339 8.389 26,786,242 -0.13(-1.57%)
Mar 01, 2000 8.418 8.964 8.180 8.522 52,073,204 +0.10(+1.24%)
Feb 29, 2000 8.364 8.522 8.364 8.418 32,445,168 +0.05(+0.65%)
Feb 28, 2000 8.259 8.468 8.259 8.364 26,112,514 +0.18(+2.24%)
Feb 25, 2000 8.389 8.418 8.180 8.180 27,536,240 -0.18(-2.19%)
Feb 24, 2000 8.547 8.572 8.234 8.364 29,026,164 -0.10(-1.23%)
Feb 23, 2000 8.860 9.043 8.418 8.468 35,499,368 -0.23(-2.68%)
Feb 22, 2000 8.314 8.835 8.284 8.701 40,806,920 +0.52(+6.37%)
Feb 18, 2000 8.130 8.284 8.076 8.180 26,676,392 +0.05(+0.62%)
Feb 17, 2000 8.284 8.339 8.051 8.130 38,520,468 +0.21(+2.63%)
Feb 16, 2000 7.947 8.026 7.843 7.922 33,111,940 -0.05(-0.63%)
Feb 15, 2000 7.947 7.972 7.793 7.972 36,510,556 +0.08(+0.95%)
Feb 14, 2000 8.051 8.105 7.818 7.897 50,669,388 -0.05(-0.63%)
Feb 11, 2000 8.314 8.389 7.947 7.947 36,860,972 -0.34(-4.08%)
Feb 10, 2000 8.339 8.468 8.259 8.284 36,588,508 +0.10(+1.27%)
Feb 09, 2000 8.105 8.339 8.105 8.180 44,075,540 +0.05(+0.62%)
Feb 08, 2000 8.443 8.468 7.972 8.130 63,932,152 -0.44(-5.16%)
Feb 07, 2000 8.701 8.731 8.493 8.572 30,589,480 -0.03(-0.29%)
Feb 04, 2000 8.806 8.806 8.493 8.597 40,002,956 -0.16(-1.81%)
Feb 03, 2000 8.731 8.939 8.701 8.756 48,023,884 +0.16(+1.84%)
Feb 02, 2000 8.731 8.801 8.572 8.597 33,422,540 -0.16(-1.81%)
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.