Skip to main content

Altria Group (NY: MO )

43.62 -0.04 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Dec 01, 2000 16.18 16.21 15.81 16.03 14,636,844 -0.24(-1.47%)
Nov 30, 2000 16.48 16.85 16.27 16.27 32,060,976 -0.11(-0.65%)
Nov 29, 2000 15.92 16.50 15.89 16.37 18,705,424 +0.53(+3.36%)
Nov 28, 2000 15.44 15.92 15.44 15.84 13,097,742 +0.29(+1.89%)
Nov 27, 2000 15.49 15.73 15.36 15.55 11,889,941 +0.40(+2.64%)
Nov 24, 2000 15.36 15.46 15.07 15.14 6,697,146 -0.11(-0.70%)
Nov 22, 2000 15.39 15.55 14.56 15.25 37,815,408 -0.69(-4.35%)
Nov 21, 2000 15.57 16.13 15.41 15.95 14,337,006 +0.37(+2.41%)
Nov 20, 2000 15.36 15.81 15.36 15.57 9,296,596 -0.06(-0.35%)
Nov 17, 2000 15.28 15.71 15.12 15.63 15,697,427 +0.16(+1.05%)
Nov 16, 2000 15.20 15.73 15.20 15.46 8,830,991 +0.24(+1.57%)
Nov 15, 2000 14.77 15.39 14.77 15.23 13,764,334 +0.48(+3.23%)
Nov 14, 2000 14.56 15.12 14.54 14.75 22,517,138 +0.00(+0.00%)
Nov 13, 2000 15.33 15.46 14.43 14.75 21,860,406 -0.96(-6.10%)
Nov 10, 2000 14.91 15.81 14.83 15.71 16,800,978 +0.53(+3.51%)
Nov 09, 2000 15.28 15.57 14.72 15.17 26,399,758 -0.45(-2.89%)
Nov 08, 2000 15.07 15.86 15.07 15.63 26,397,646 +0.61(+4.09%)
Nov 07, 2000 14.67 15.09 14.64 15.01 17,690,628 +0.16(+1.06%)
Nov 06, 2000 14.37 15.44 14.27 14.86 39,725,256 -0.05(-0.34%)
Nov 03, 2000 15.14 15.20 14.54 14.91 24,708,508 -0.51(-3.29%)
Nov 02, 2000 15.23 15.44 15.20 15.41 15,858,028 -0.16(-1.01%)
Nov 01, 2000 15.44 15.89 15.39 15.57 20,066,080 -0.03(-0.19%)
Oct 31, 2000 15.92 16.08 15.60 15.60 21,962,544 -0.56(-3.45%)
Oct 30, 2000 15.46 16.45 15.44 16.16 27,779,198 +0.53(+3.41%)
Oct 27, 2000 15.23 15.63 15.17 15.63 18,877,062 +0.29(+1.92%)
Oct 26, 2000 15.12 15.55 14.91 15.33 18,521,812 +0.16(+1.04%)
Oct 25, 2000 14.77 15.36 14.77 15.17 20,909,944 +0.24(+1.63%)
Oct 24, 2000 14.69 15.01 14.67 14.93 19,718,578 +0.13(+0.89%)
Oct 23, 2000 14.05 14.91 14.00 14.80 21,484,730 +0.64(+4.51%)
Oct 20, 2000 13.92 14.37 13.82 14.16 15,015,338 +0.13(+0.94%)
Oct 19, 2000 13.87 14.11 13.74 14.03 14,593,406 -0.03(-0.18%)
Oct 18, 2000 13.63 14.19 13.42 14.05 28,366,662 +0.56(+4.13%)
Oct 17, 2000 13.15 13.68 13.04 13.50 21,587,806 +0.40(+3.06%)
Oct 16, 2000 13.07 13.20 12.80 13.10 12,435,142 -0.11(-0.81%)
Oct 13, 2000 13.47 13.74 13.04 13.20 17,110,912 -0.53(-3.88%)
Oct 12, 2000 13.57 13.82 13.28 13.74 20,259,788 +0.32(+2.38%)
Oct 11, 2000 13.33 13.47 13.10 13.42 24,645,816 +0.13(+0.99%)
Oct 10, 2000 13.02 13.42 12.88 13.28 13,953,581 +0.19(+1.43%)
Oct 09, 2000 12.86 13.15 12.83 13.10 7,835,917 +0.27(+2.09%)
Oct 06, 2000 13.07 13.33 12.72 12.83 13,658,675 -0.14(-1.05%)
Oct 05, 2000 13.10 13.28 12.86 12.96 11,454,860 -0.26(-2.00%)
Oct 04, 2000 12.78 13.36 12.72 13.23 17,387,972 +0.43(+3.33%)
Oct 03, 2000 12.62 12.93 12.62 12.80 17,005,956 +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.