Indicators

Altria Group (NY: MO )

43.82 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2000	10.89	11.05	10.73	10.75	14,050,083	-0.19(-1.71%)
Jul 28, 2000	10.83	10.94	10.73	10.94	13,232,986	+0.03(+0.27%)
Jul 27, 2000	10.78	10.97	10.78	10.91	9,146,090	+0.18(+1.71%)
Jul 26, 2000	10.70	11.12	10.70	10.73	17,667,852	-0.34(-3.11%)
Jul 25, 2000	10.65	11.10	10.62	11.07	13,113,943	+0.51(+4.80%)
Jul 24, 2000	10.80	10.80	10.54	10.57	9,359,287	-0.19(-1.74%)
Jul 21, 2000	10.75	10.86	10.69	10.75	13,569,451	-0.11(-0.98%)
Jul 20, 2000	10.75	10.91	10.62	10.86	14,025,195	+0.21(+2.00%)
Jul 19, 2000	10.75	10.99	10.43	10.65	22,551,888	+0.40(+3.91%)
Jul 18, 2000	10.03	10.49	10.01	10.25	21,874,730	+0.19(+1.86%)
Jul 17, 2000	10.41	10.46	9.902	10.06	34,575,192	-0.37(-3.59%)
Jul 14, 2000	10.33	11.02	9.796	10.43	42,756,732	-0.16(-1.49%)
Jul 13, 2000	10.73	10.78	10.49	10.59	18,671,144	-0.16(-1.50%)
Jul 12, 2000	11.05	11.26	10.62	10.75	20,813,676	-0.29(-2.66%)
Jul 11, 2000	11.50	11.50	10.97	11.05	16,792,056	-0.45(-3.93%)
Jul 10, 2000	11.50	11.52	11.31	11.50	14,183,683	+0.08(+0.71%)
Jul 07, 2000	11.90	11.90	11.34	11.42	14,343,581	-0.43(-3.60%)
Jul 06, 2000	11.79	12.03	11.76	11.84	15,570,166	-0.03(-0.22%)
Jul 05, 2000	11.69	11.95	11.63	11.87	19,050,108	+0.29(+2.50%)

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.