Skip to main content

Altria Group (NY: MO )

50.63 +0.13 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 16.60 16.86 16.42 16.42 16,219,918 -0.24(-1.41%)
Dec 28, 2000 16.84 16.88 16.60 16.65 10,472,980 -0.23(-1.37%)
Dec 27, 2000 16.49 16.98 16.49 16.88 14,912,236 +0.26(+1.55%)
Dec 26, 2000 16.21 16.67 16.21 16.63 11,474,848 +0.40(+2.44%)
Dec 22, 2000 16.21 16.28 15.86 16.23 14,295,249 -0.23(-1.43%)
Dec 21, 2000 16.39 16.60 15.93 16.46 25,468,034 +0.00(+0.00%)
Dec 20, 2000 16.19 16.60 16.00 16.46 30,541,700 +0.40(+2.48%)
Dec 19, 2000 15.58 16.16 15.55 16.07 28,991,994 +0.65(+4.24%)
Dec 18, 2000 14.92 15.58 14.92 15.41 22,306,978 +0.47(+3.12%)
Dec 15, 2000 15.23 15.60 14.95 14.95 44,434,916 -0.54(-3.47%)
Dec 14, 2000 14.97 15.58 14.95 15.48 29,285,212 +0.26(+1.69%)
Dec 13, 2000 14.69 15.27 14.62 15.23 37,797,072 +0.72(+4.96%)
Dec 12, 2000 14.46 14.83 14.39 14.51 49,905,792 -0.04(-0.31%)
Dec 11, 2000 14.57 14.67 14.39 14.55 19,231,956 -0.24(-1.59%)
Dec 08, 2000 14.69 15.11 14.57 14.79 22,891,534 -0.02(-0.15%)
Dec 07, 2000 14.55 14.92 14.51 14.81 16,796,166 +0.24(+1.61%)
Dec 06, 2000 14.18 14.67 14.18 14.57 14,889,990 +0.19(+1.30%)
Dec 05, 2000 14.23 14.53 14.20 14.39 17,076,518 +0.32(+2.31%)
Dec 04, 2000 13.97 14.23 13.80 14.06 13,480,996 +0.02(+0.16%)
Dec 01, 2000 14.18 14.20 13.85 14.04 16,707,987 -0.21(-1.47%)
Nov 30, 2000 14.44 14.76 14.25 14.25 36,597,668 -0.09(-0.65%)
Nov 29, 2000 13.95 14.46 13.92 14.34 21,352,282 +0.47(+3.36%)
Nov 28, 2000 13.53 13.95 13.53 13.88 14,951,100 +0.26(+1.89%)
Nov 27, 2000 13.57 13.78 13.45 13.62 13,572,392 +0.35(+2.64%)
Nov 24, 2000 13.45 13.55 13.20 13.27 7,644,806 -0.09(-0.70%)
Nov 22, 2000 13.48 13.62 12.76 13.36 43,166,364 -0.61(-4.35%)
Nov 21, 2000 13.64 14.13 13.50 13.97 16,365,722 +0.33(+2.41%)
Nov 20, 2000 13.45 13.85 13.45 13.64 10,612,083 -0.05(-0.35%)
Nov 17, 2000 13.39 13.76 13.25 13.69 17,918,644 +0.14(+1.05%)
Nov 16, 2000 13.32 13.78 13.32 13.55 10,080,595 +0.21(+1.57%)
Nov 15, 2000 12.94 13.48 12.94 13.34 15,712,015 +0.42(+3.23%)
Nov 14, 2000 12.76 13.25 12.73 12.92 25,703,358 +0.00(+0.00%)
Nov 13, 2000 13.43 13.55 12.64 12.92 24,953,700 -0.84(-6.10%)
Nov 10, 2000 13.06 13.85 12.99 13.76 19,178,350 +0.47(+3.51%)
Nov 09, 2000 13.39 13.64 12.89 13.29 30,135,378 -0.40(-2.89%)
Nov 08, 2000 13.20 13.90 13.20 13.69 30,132,966 +0.54(+4.08%)
Nov 07, 2000 12.85 13.22 12.83 13.15 20,193,888 +0.14(+1.06%)
Nov 06, 2000 12.59 13.53 12.50 13.01 45,346,460 -0.04(-0.34%)
Nov 03, 2000 13.27 13.32 12.73 13.06 28,204,812 -0.44(-3.29%)
Nov 02, 2000 13.34 13.53 13.32 13.50 18,101,972 -0.14(-1.01%)
Nov 01, 2000 13.53 13.92 13.48 13.64 22,905,472 -0.03(-0.19%)
Oct 31, 2000 13.95 14.08 13.67 13.67 25,070,290 -0.49(-3.45%)
Oct 30, 2000 13.55 14.41 13.53 14.16 31,710,010 +0.47(+3.41%)
Oct 27, 2000 13.34 13.69 13.29 13.69 21,548,206 +0.26(+1.92%)
Oct 26, 2000 13.25 13.62 13.06 13.43 21,142,688 +0.14(+1.04%)
Oct 25, 2000 12.94 13.45 12.94 13.29 23,868,744 +0.21(+1.63%)
Oct 24, 2000 12.87 13.15 12.85 13.08 22,508,798 +0.12(+0.89%)
Oct 23, 2000 12.31 13.06 12.27 12.97 24,524,864 +0.56(+4.51%)
Oct 20, 2000 12.20 12.59 12.10 12.41 17,140,040 +0.12(+0.94%)
Oct 19, 2000 12.15 12.36 12.03 12.29 16,658,403 -0.02(-0.18%)
Oct 18, 2000 11.94 12.43 11.75 12.31 32,380,604 +0.49(+4.13%)
Oct 17, 2000 11.52 11.99 11.42 11.82 24,642,526 +0.35(+3.06%)
Oct 16, 2000 11.45 11.57 11.22 11.47 14,194,740 -0.09(-0.81%)
Oct 13, 2000 11.80 12.03 11.42 11.57 19,532,140 -0.47(-3.88%)
Oct 12, 2000 11.89 12.10 11.64 12.03 23,126,590 +0.28(+2.38%)
Oct 11, 2000 11.68 11.80 11.47 11.75 28,133,250 +0.12(+0.99%)
Oct 10, 2000 11.40 11.75 11.29 11.64 15,928,042 +0.16(+1.43%)
Oct 09, 2000 11.26 11.52 11.24 11.47 8,944,715 +0.23(+2.09%)
Oct 06, 2000 11.45 11.68 11.14 11.24 15,591,405 -0.12(-1.05%)
Oct 05, 2000 11.47 11.64 11.26 11.36 13,075,746 -0.23(-2.00%)
Oct 04, 2000 11.19 11.70 11.14 11.59 19,848,406 +0.37(+3.33%)
Oct 03, 2000 11.05 11.33 11.05 11.22 19,412,334 +0.16(+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.