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

Altria Group (NY: MO )

50.23 -0.40 (-0.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
May 31, 2000 9.869 10.01 9.704 9.749 21,664,816 -0.12(-1.21%)
May 30, 2000 10.19 10.24 9.842 9.869 18,383,868 -0.37(-3.64%)
May 26, 2000 10.38 10.45 10.22 10.24 12,389,693 -0.21(-2.00%)
May 25, 2000 10.73 10.73 10.36 10.45 27,014,644 -0.21(-1.96%)
May 24, 2000 10.17 10.68 10.17 10.66 37,681,344 +0.49(+4.81%)
May 23, 2000 10.12 10.34 10.12 10.17 23,448,360 -0.04(-0.44%)
May 22, 2000 10.31 10.31 10.08 10.22 26,310,550 -0.05(-0.47%)
May 19, 2000 9.704 10.38 9.704 10.26 31,702,976 +0.44(+4.52%)
May 18, 2000 10.08 10.29 9.798 9.820 27,857,788 -0.35(-3.45%)
May 17, 2000 10.12 10.52 10.12 10.17 43,970,764 -0.07(-0.69%)
May 16, 2000 10.15 10.40 10.01 10.24 51,824,572 +0.03(+0.26%)
May 15, 2000 9.402 10.22 9.402 10.22 73,798,032 +1.14(+12.59%)
May 12, 2000 8.585 9.145 8.585 9.074 26,103,716 +0.30(+3.45%)
May 11, 2000 8.958 8.980 8.514 8.771 38,125,556 -0.09(-1.05%)
May 10, 2000 8.842 9.051 8.816 8.865 28,125,708 +0.05(+0.55%)
May 09, 2000 9.074 9.096 8.771 8.816 18,098,534 -0.21(-2.36%)
May 08, 2000 8.842 9.074 8.794 9.029 31,820,592 +0.26(+2.94%)
May 05, 2000 8.700 8.909 8.585 8.771 21,969,442 +0.07(+0.82%)
May 04, 2000 8.771 8.865 8.629 8.700 17,425,786 +0.02(+0.26%)
May 03, 2000 8.935 9.167 8.678 8.678 33,283,704 -0.21(-2.35%)
May 02, 2000 8.794 9.167 8.771 8.887 39,200,448 +0.09(+1.06%)
May 01, 2000 8.211 8.816 8.211 8.794 34,994,908 +0.63(+7.73%)
Apr 28, 2000 8.211 8.234 7.909 8.163 30,609,058 -0.05(-0.59%)
Apr 27, 2000 8.234 8.327 8.163 8.211 33,895,364 -0.12(-1.39%)
Apr 26, 2000 8.211 8.376 8.140 8.327 25,960,914 +0.12(+1.41%)
Apr 25, 2000 7.909 8.327 7.861 8.211 41,257,540 +0.16(+2.04%)
Apr 24, 2000 7.931 8.211 7.883 8.047 27,167,626 +0.07(+0.89%)
Apr 20, 2000 7.767 8.047 7.767 7.976 17,169,386 +0.21(+2.69%)
Apr 19, 2000 7.883 8.002 7.674 7.767 18,356,272 +0.04(+0.58%)
Apr 18, 2000 7.909 7.976 7.629 7.722 22,170,918 -0.21(-2.64%)
Apr 17, 2000 7.838 7.954 7.603 7.931 32,703,122 +0.05(+0.62%)
Apr 14, 2000 8.163 8.420 7.816 7.883 33,159,658 -0.44(-5.33%)
Apr 13, 2000 8.211 8.420 8.140 8.327 20,163,392 +0.16(+2.01%)
Apr 12, 2000 8.163 8.443 8.096 8.163 24,211,664 +0.04(+0.55%)
Apr 11, 2000 8.118 8.189 8.025 8.118 20,328,968 -0.09(-1.14%)
Apr 10, 2000 8.211 8.305 7.838 8.211 39,177,408 -0.19(-2.22%)
Apr 07, 2000 8.678 8.816 8.189 8.398 65,694,524 -0.16(-1.92%)
Apr 06, 2000 8.514 8.794 8.398 8.562 43,872,708 +0.21(+2.55%)
Apr 05, 2000 8.234 8.420 8.211 8.350 26,851,748 +0.07(+0.81%)
Apr 04, 2000 8.585 8.865 7.909 8.282 47,207,508 -0.23(-2.72%)
Apr 03, 2000 8.118 8.585 8.025 8.514 45,386,456 +0.77(+9.93%)
Mar 31, 2000 8.189 8.234 7.745 7.745 40,821,100 -0.28(-3.49%)
Mar 30, 2000 7.465 8.047 7.364 8.025 73,573,784 +0.89(+12.45%)
Mar 29, 2000 7.301 7.323 7.136 7.136 31,323,602 -0.16(-2.25%)
Mar 28, 2000 7.278 7.372 7.207 7.301 33,370,242 -0.02(-0.25%)
Mar 27, 2000 7.394 7.416 7.278 7.319 23,917,756 -0.07(-1.01%)
Mar 24, 2000 7.301 7.416 7.278 7.394 27,631,396 +0.12(+1.59%)
Mar 23, 2000 7.278 7.349 7.207 7.278 37,094,332 +0.02(+0.31%)
Mar 22, 2000 7.581 7.674 7.207 7.256 43,088,772 -0.32(-4.28%)
Mar 21, 2000 7.278 8.256 7.092 7.581 92,408,560 +0.14(+1.86%)
Mar 20, 2000 7.416 7.558 7.394 7.443 37,626,956 -0.12(-1.53%)
Mar 17, 2000 7.603 7.603 7.278 7.558 43,458,236 +0.00(+0.00%)
Mar 16, 2000 7.510 7.652 7.487 7.558 35,511,996 +0.05(+0.65%)
Mar 15, 2000 7.207 7.603 7.185 7.510 35,022,504 +0.24(+3.34%)
Mar 14, 2000 7.394 7.394 7.185 7.267 32,111,822 -0.15(-2.01%)
Mar 13, 2000 7.185 7.465 7.136 7.416 29,246,954 +0.30(+4.25%)
Mar 10, 2000 7.230 7.256 7.114 7.114 29,076,556 -0.16(-2.26%)
Mar 09, 2000 7.185 7.278 7.136 7.278 23,427,998 +0.09(+1.30%)
Mar 08, 2000 7.323 7.372 7.163 7.185 31,641,890 -0.12(-1.58%)
Mar 07, 2000 7.416 7.465 7.278 7.301 32,191,930 -0.12(-1.56%)
Mar 06, 2000 7.745 7.790 7.301 7.416 34,966,508 -0.16(-2.17%)
Mar 03, 2000 7.465 7.696 7.372 7.581 35,804,296 +0.07(+0.94%)
Mar 02, 2000 7.629 7.767 7.465 7.510 29,921,576 -0.12(-1.57%)
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.