Indicators

Altria Group (NY: MO )

43.38 -0.16 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2000	18.95	19.25	18.74	18.74	14,209,276	-0.27(-1.41%)
Dec 28, 2000	19.22	19.27	18.95	19.01	9,174,735	-0.26(-1.37%)
Dec 27, 2000	18.82	19.38	18.82	19.27	13,063,696	+0.29(+1.55%)
Dec 26, 2000	18.50	19.03	18.50	18.98	10,052,411	+0.45(+2.44%)
Dec 22, 2000	18.50	18.58	18.10	18.53	12,523,191	-0.27(-1.43%)
Dec 21, 2000	18.71	18.95	18.18	18.79	22,310,984	+0.00(+0.00%)
Dec 20, 2000	18.48	18.95	18.26	18.79	26,755,712	+0.46(+2.48%)
Dec 19, 2000	17.78	18.45	17.76	18.34	25,398,110	+0.75(+4.24%)
Dec 18, 2000	17.04	17.78	17.04	17.59	19,541,776	+0.53(+3.12%)
Dec 15, 2000	17.38	17.81	17.06	17.06	38,926,708	-0.61(-3.47%)
Dec 14, 2000	17.09	17.78	17.06	17.67	25,654,978	+0.29(+1.69%)
Dec 13, 2000	16.77	17.44	16.69	17.38	33,111,696	+0.82(+4.96%)
Dec 12, 2000	16.50	16.93	16.42	16.56	43,719,404	-0.05(-0.31%)
Dec 11, 2000	16.64	16.74	16.42	16.61	16,847,938	-0.27(-1.59%)
Dec 08, 2000	16.77	17.25	16.64	16.88	20,053,870	-0.03(-0.15%)
Dec 07, 2000	16.61	17.04	16.56	16.90	14,714,092	+0.27(+1.61%)
Dec 06, 2000	16.18	16.74	16.18	16.64	13,044,208	+0.21(+1.30%)
Dec 05, 2000	16.24	16.58	16.21	16.42	14,959,691	+0.37(+2.31%)
Dec 04, 2000	15.95	16.24	15.76	16.05	11,809,874	+0.03(+0.16%)

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.