Indicators

Altria Group (NY: MO )

43.38 -0.16 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2000	18.96	19.25	18.75	18.75	14,203,843	-0.27(-1.41%)
Dec 28, 2000	19.23	19.28	18.96	19.02	9,171,228	-0.26(-1.37%)
Dec 27, 2000	18.83	19.39	18.83	19.28	13,058,702	+0.29(+1.55%)
Dec 26, 2000	18.51	19.04	18.51	18.99	10,048,567	+0.45(+2.44%)
Dec 22, 2000	18.51	18.59	18.11	18.53	12,518,403	-0.27(-1.43%)
Dec 21, 2000	18.72	18.96	18.19	18.80	22,302,454	+0.00(+0.00%)
Dec 20, 2000	18.48	18.96	18.27	18.80	26,745,482	+0.46(+2.48%)
Dec 19, 2000	17.79	18.45	17.76	18.35	25,388,400	+0.75(+4.24%)
Dec 18, 2000	17.04	17.79	17.04	17.60	19,534,304	+0.53(+3.12%)
Dec 15, 2000	17.39	17.81	17.07	17.07	38,911,824	-0.61(-3.47%)
Dec 14, 2000	17.10	17.79	17.07	17.68	25,645,170	+0.29(+1.69%)
Dec 13, 2000	16.78	17.44	16.70	17.39	33,099,036	+0.82(+4.96%)
Dec 12, 2000	16.51	16.94	16.43	16.57	43,702,688	-0.05(-0.31%)
Dec 11, 2000	16.64	16.75	16.43	16.62	16,841,496	-0.27(-1.59%)
Dec 08, 2000	16.78	17.26	16.64	16.88	20,046,202	-0.03(-0.15%)
Dec 07, 2000	16.62	17.04	16.57	16.91	14,708,466	+0.27(+1.61%)
Dec 06, 2000	16.19	16.75	16.19	16.64	13,039,221	+0.21(+1.30%)
Dec 05, 2000	16.25	16.59	16.22	16.43	14,953,971	+0.37(+2.31%)
Dec 04, 2000	15.95	16.25	15.76	16.06	11,805,359	+0.03(+0.16%)

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.