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

Altria Group (NY: MO )

44.42 +0.13 (+0.30%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 9, 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 (%)
Jun 30, 2000 11.50 11.50 11.05 11.31 29,256,312 -0.21(-1.85%)
Jun 29, 2000 11.05 11.55 11.05 11.52 23,651,212 +0.41(+3.72%)
Jun 28, 2000 11.74 11.76 10.91 11.11 22,855,012 -0.60(-5.13%)
Jun 27, 2000 11.50 11.98 11.23 11.71 37,168,540 +0.13(+1.14%)
Jun 26, 2000 11.07 11.71 10.89 11.58 48,035,228 +1.60(+16.00%)
Jun 23, 2000 10.17 10.20 9.821 9.983 22,781,990 -0.21(-2.09%)
Jun 22, 2000 10.54 10.65 9.902 10.20 29,688,340 -0.45(-4.24%)
Jun 21, 2000 10.75 10.80 10.33 10.65 20,123,606 -0.05(-0.48%)
Jun 20, 2000 11.10 11.10 10.67 10.70 12,898,164 -0.29(-2.67%)
Jun 19, 2000 11.07 11.15 10.91 10.99 20,996,116 +0.13(+1.22%)
Jun 16, 2000 11.42 11.55 10.86 10.86 38,161,968 -0.88(-7.47%)
Jun 15, 2000 11.55 11.76 11.55 11.74 17,633,806 +0.05(+0.44%)
Jun 14, 2000 11.61 11.74 11.55 11.69 10,154,313 +0.03(+0.26%)
Jun 13, 2000 11.55 11.84 11.55 11.66 15,454,411 -0.16(-1.37%)
Jun 12, 2000 11.52 11.90 11.37 11.82 14,380,209 +0.32(+2.78%)
Jun 09, 2000 11.47 11.69 11.34 11.50 10,678,852 +0.00(+0.00%)
Jun 08, 2000 11.23 11.55 11.02 11.50 14,899,113 +0.11(+0.93%)
Jun 07, 2000 10.99 11.47 10.99 11.39 15,391,485 +0.40(+3.64%)
Jun 06, 2000 10.86 10.99 10.70 10.99 14,396,175 +0.13(+1.22%)
Jun 05, 2000 10.67 10.99 10.67 10.86 13,598,566 +0.11(+0.99%)
Jun 02, 2000 11.26 11.29 10.59 10.75 29,307,498 -0.51(-4.50%)
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.