Skip to main content

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

Historical Prices

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.