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

Altria Group (NY: MO )

50.39 +0.16 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 29, 2000 16.61 16.87 16.42 16.42 16,213,716 -0.24(-1.41%)
Dec 28, 2000 16.84 16.89 16.61 16.66 10,468,975 -0.23(-1.37%)
Dec 27, 2000 16.49 16.98 16.49 16.89 14,906,534 +0.26(+1.55%)
Dec 26, 2000 16.21 16.68 16.21 16.63 11,470,460 +0.40(+2.44%)
Dec 22, 2000 16.21 16.28 15.86 16.24 14,289,782 -0.24(-1.43%)
Dec 21, 2000 16.40 16.61 15.93 16.47 25,458,296 +0.00(+0.00%)
Dec 20, 2000 16.19 16.61 16.00 16.47 30,530,022 +0.40(+2.48%)
Dec 19, 2000 15.58 16.17 15.56 16.07 28,980,908 +0.65(+4.24%)
Dec 18, 2000 14.93 15.58 14.93 15.42 22,298,448 +0.47(+3.12%)
Dec 15, 2000 15.23 15.61 14.95 14.95 44,417,924 -0.54(-3.47%)
Dec 14, 2000 14.98 15.58 14.95 15.49 29,274,014 +0.26(+1.69%)
Dec 13, 2000 14.70 15.28 14.63 15.23 37,782,616 +0.72(+4.96%)
Dec 12, 2000 14.46 14.84 14.39 14.51 49,886,708 -0.04(-0.31%)
Dec 11, 2000 14.58 14.67 14.39 14.56 19,224,602 -0.24(-1.59%)
Dec 08, 2000 14.70 15.12 14.58 14.79 22,882,782 -0.02(-0.15%)
Dec 07, 2000 14.56 14.93 14.51 14.81 16,789,744 +0.24(+1.61%)
Dec 06, 2000 14.18 14.67 14.18 14.58 14,884,297 +0.19(+1.30%)
Dec 05, 2000 14.23 14.53 14.21 14.39 17,069,988 +0.32(+2.31%)
Dec 04, 2000 13.97 14.23 13.81 14.07 13,475,841 +0.02(+0.16%)
Dec 01, 2000 14.18 14.21 13.86 14.05 16,701,598 -0.21(-1.47%)
Nov 30, 2000 14.44 14.77 14.25 14.25 36,583,676 -0.09(-0.65%)
Nov 29, 2000 13.95 14.46 13.93 14.35 21,344,116 +0.47(+3.36%)
Nov 28, 2000 13.53 13.95 13.53 13.88 14,945,383 +0.26(+1.89%)
Nov 27, 2000 13.58 13.79 13.46 13.62 13,567,202 +0.35(+2.64%)
Nov 24, 2000 13.46 13.55 13.21 13.27 7,641,883 -0.09(-0.70%)
Nov 22, 2000 13.49 13.62 12.76 13.37 43,149,860 -0.61(-4.35%)
Nov 21, 2000 13.65 14.14 13.51 13.97 16,359,464 +0.33(+2.41%)
Nov 20, 2000 13.46 13.86 13.46 13.65 10,608,025 -0.05(-0.35%)
Nov 17, 2000 13.39 13.77 13.25 13.69 17,911,792 +0.14(+1.05%)
Nov 16, 2000 13.32 13.79 13.32 13.55 10,076,740 +0.21(+1.57%)
Nov 15, 2000 12.95 13.49 12.95 13.34 15,706,007 +0.42(+3.23%)
Nov 14, 2000 12.76 13.25 12.74 12.93 25,693,530 +0.00(+0.00%)
Nov 13, 2000 13.44 13.55 12.65 12.93 24,944,158 -0.84(-6.10%)
Nov 10, 2000 13.06 13.86 12.99 13.77 19,171,018 +0.47(+3.51%)
Nov 09, 2000 13.39 13.65 12.90 13.30 30,123,856 -0.40(-2.89%)
Nov 08, 2000 13.21 13.90 13.21 13.69 30,121,444 +0.54(+4.09%)
Nov 07, 2000 12.85 13.23 12.83 13.16 20,186,166 +0.14(+1.06%)
Nov 06, 2000 12.60 13.53 12.50 13.02 45,329,120 -0.04(-0.34%)
Nov 03, 2000 13.27 13.32 12.74 13.06 28,194,028 -0.44(-3.29%)
Nov 02, 2000 13.34 13.53 13.32 13.51 18,095,050 -0.14(-1.01%)
Nov 01, 2000 13.53 13.93 13.49 13.65 22,896,712 -0.03(-0.19%)
Oct 31, 2000 13.95 14.09 13.67 13.67 25,060,702 -0.49(-3.45%)
Oct 30, 2000 13.55 14.42 13.53 14.16 31,697,886 +0.47(+3.41%)
Oct 27, 2000 13.34 13.69 13.30 13.69 21,539,966 +0.26(+1.92%)
Oct 26, 2000 13.25 13.62 13.06 13.44 21,134,602 +0.14(+1.04%)
Oct 25, 2000 12.95 13.46 12.95 13.30 23,859,618 +0.21(+1.63%)
Oct 24, 2000 12.88 13.16 12.85 13.09 22,500,192 +0.12(+0.89%)
Oct 23, 2000 12.32 13.06 12.27 12.97 24,515,486 +0.56(+4.51%)
Oct 20, 2000 12.20 12.60 12.11 12.41 17,133,486 +0.12(+0.94%)
Oct 19, 2000 12.15 12.37 12.04 12.29 16,652,033 -0.02(-0.18%)
Oct 18, 2000 11.94 12.43 11.76 12.32 32,368,222 +0.49(+4.13%)
Oct 17, 2000 11.52 11.99 11.43 11.83 24,633,102 +0.35(+3.06%)
Oct 16, 2000 11.45 11.57 11.22 11.48 14,189,312 -0.09(-0.81%)
Oct 13, 2000 11.80 12.04 11.43 11.57 19,524,672 -0.47(-3.88%)
Oct 12, 2000 11.90 12.11 11.64 12.04 23,117,746 +0.28(+2.38%)
Oct 11, 2000 11.69 11.80 11.48 11.76 28,122,492 +0.12(+0.99%)
Oct 10, 2000 11.41 11.76 11.29 11.64 15,921,951 +0.16(+1.43%)
Oct 09, 2000 11.27 11.52 11.24 11.48 8,941,295 +0.24(+2.09%)
Oct 06, 2000 11.45 11.69 11.15 11.24 15,585,443 -0.12(-1.05%)
Oct 05, 2000 11.48 11.64 11.27 11.36 13,070,746 -0.23(-2.00%)
Oct 04, 2000 11.20 11.71 11.15 11.59 19,840,818 +0.37(+3.33%)
Oct 03, 2000 11.06 11.34 11.06 11.22 19,404,912 +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.