Skip to main content

Altria Group (NY: MO )

43.71 +0.05 (+0.11%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 18.96 19.25 18.75 18.75 14,203,843 -0.27(-1.41%)
Dec 28, 2000 19.23 19.28 18.96 19.02 9,171,228 -0.26(-1.37%)
Dec 27, 2000 18.83 19.39 18.83 19.28 13,058,702 +0.29(+1.55%)
Dec 26, 2000 18.51 19.04 18.51 18.99 10,048,567 +0.45(+2.44%)
Dec 22, 2000 18.51 18.59 18.11 18.53 12,518,403 -0.27(-1.43%)
Dec 21, 2000 18.72 18.96 18.19 18.80 22,302,454 +0.00(+0.00%)
Dec 20, 2000 18.48 18.96 18.27 18.80 26,745,482 +0.46(+2.48%)
Dec 19, 2000 17.79 18.45 17.76 18.35 25,388,400 +0.75(+4.24%)
Dec 18, 2000 17.04 17.79 17.04 17.60 19,534,304 +0.53(+3.12%)
Dec 15, 2000 17.39 17.81 17.07 17.07 38,911,824 -0.61(-3.47%)
Dec 14, 2000 17.10 17.79 17.07 17.68 25,645,170 +0.29(+1.69%)
Dec 13, 2000 16.78 17.44 16.70 17.39 33,099,036 +0.82(+4.96%)
Dec 12, 2000 16.51 16.94 16.43 16.57 43,702,688 -0.05(-0.31%)
Dec 11, 2000 16.64 16.75 16.43 16.62 16,841,496 -0.27(-1.59%)
Dec 08, 2000 16.78 17.26 16.64 16.88 20,046,202 -0.03(-0.15%)
Dec 07, 2000 16.62 17.04 16.57 16.91 14,708,466 +0.27(+1.61%)
Dec 06, 2000 16.19 16.75 16.19 16.64 13,039,221 +0.21(+1.30%)
Dec 05, 2000 16.25 16.59 16.22 16.43 14,953,971 +0.37(+2.31%)
Dec 04, 2000 15.95 16.25 15.76 16.06 11,805,359 +0.03(+0.16%)
Dec 01, 2000 16.19 16.22 15.82 16.03 14,631,247 -0.24(-1.47%)
Nov 30, 2000 16.48 16.86 16.27 16.27 32,048,718 -0.11(-0.65%)
Nov 29, 2000 15.93 16.51 15.90 16.38 18,698,274 +0.53(+3.36%)
Nov 28, 2000 15.44 15.93 15.44 15.85 13,092,734 +0.29(+1.89%)
Nov 27, 2000 15.50 15.74 15.36 15.55 11,885,395 +0.40(+2.64%)
Nov 24, 2000 15.36 15.47 15.07 15.15 6,694,585 -0.11(-0.70%)
Nov 22, 2000 15.39 15.55 14.57 15.26 37,800,948 -0.69(-4.35%)
Nov 21, 2000 15.58 16.14 15.42 15.95 14,331,525 +0.37(+2.41%)
Nov 20, 2000 15.36 15.82 15.36 15.58 9,293,041 -0.06(-0.35%)
Nov 17, 2000 15.29 15.71 15.13 15.63 15,691,425 +0.16(+1.05%)
Nov 16, 2000 15.21 15.74 15.21 15.47 8,827,615 +0.24(+1.57%)
Nov 15, 2000 14.78 15.39 14.78 15.23 13,759,071 +0.48(+3.23%)
Nov 14, 2000 14.57 15.13 14.54 14.75 22,508,528 +0.00(+0.00%)
Nov 13, 2000 15.34 15.47 14.43 14.75 21,852,048 -0.96(-6.10%)
Nov 10, 2000 14.91 15.82 14.83 15.71 16,794,554 +0.53(+3.51%)
Nov 09, 2000 15.29 15.58 14.72 15.18 26,389,664 -0.45(-2.89%)
Nov 08, 2000 15.07 15.87 15.07 15.63 26,387,552 +0.61(+4.09%)
Nov 07, 2000 14.67 15.10 14.65 15.02 17,683,864 +0.16(+1.06%)
Nov 06, 2000 14.38 15.44 14.27 14.86 39,710,068 -0.05(-0.34%)
Nov 03, 2000 15.15 15.21 14.54 14.91 24,699,060 -0.51(-3.29%)
Nov 02, 2000 15.23 15.44 15.21 15.42 15,851,965 -0.16(-1.01%)
Nov 01, 2000 15.44 15.90 15.39 15.58 20,058,408 -0.03(-0.19%)
Oct 31, 2000 15.93 16.08 15.61 15.61 21,954,146 -0.56(-3.45%)
Oct 30, 2000 15.47 16.46 15.44 16.16 27,768,576 +0.53(+3.41%)
Oct 27, 2000 15.23 15.63 15.18 15.63 18,869,844 +0.29(+1.92%)
Oct 26, 2000 15.13 15.55 14.91 15.34 18,514,732 +0.16(+1.04%)
Oct 25, 2000 14.78 15.36 14.78 15.18 20,901,950 +0.24(+1.63%)
Oct 24, 2000 14.70 15.02 14.67 14.94 19,711,040 +0.13(+0.89%)
Oct 23, 2000 14.06 14.91 14.01 14.81 21,476,516 +0.64(+4.51%)
Oct 20, 2000 13.93 14.38 13.82 14.17 15,009,597 +0.13(+0.94%)
Oct 19, 2000 13.87 14.12 13.74 14.03 14,587,826 -0.03(-0.18%)
Oct 18, 2000 13.63 14.19 13.42 14.06 28,355,816 +0.56(+4.13%)
Oct 17, 2000 13.15 13.69 13.05 13.50 21,579,552 +0.40(+3.06%)
Oct 16, 2000 13.08 13.21 12.81 13.10 12,430,387 -0.11(-0.81%)
Oct 13, 2000 13.47 13.74 13.05 13.21 17,104,368 -0.53(-3.88%)
Oct 12, 2000 13.58 13.82 13.29 13.74 20,252,042 +0.32(+2.38%)
Oct 11, 2000 13.34 13.47 13.10 13.42 24,636,394 +0.13(+0.99%)
Oct 10, 2000 13.02 13.42 12.89 13.29 13,948,246 +0.19(+1.43%)
Oct 09, 2000 12.86 13.15 12.83 13.10 7,832,921 +0.27(+2.09%)
Oct 06, 2000 13.08 13.34 12.73 12.83 13,653,452 -0.14(-1.05%)
Oct 05, 2000 13.10 13.29 12.86 12.97 11,450,480 -0.26(-2.00%)
Oct 04, 2000 12.78 13.37 12.73 13.23 17,381,324 +0.43(+3.33%)
Oct 03, 2000 12.62 12.94 12.62 12.81 16,999,454 +0.19(+1.49%)
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.