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

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
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 11.32 29,245,126 -0.21(-1.85%)
Jun 29, 2000 11.05 11.55 11.05 11.53 23,642,170 +0.41(+3.72%)
Jun 28, 2000 11.74 11.77 10.92 11.12 22,846,274 -0.60(-5.13%)
Jun 27, 2000 11.50 11.98 11.24 11.72 37,154,328 +0.13(+1.14%)
Jun 26, 2000 11.08 11.72 10.89 11.58 48,016,864 +1.60(+16.00%)
Jun 23, 2000 10.17 10.20 9.825 9.987 22,773,278 -0.21(-2.09%)
Jun 22, 2000 10.54 10.65 9.906 10.20 29,676,990 -0.45(-4.24%)
Jun 21, 2000 10.76 10.81 10.33 10.65 20,115,912 -0.05(-0.48%)
Jun 20, 2000 11.10 11.10 10.68 10.70 12,893,232 -0.29(-2.67%)
Jun 19, 2000 11.08 11.16 10.92 11.00 20,988,088 +0.13(+1.22%)
Jun 16, 2000 11.42 11.55 10.86 10.86 38,147,380 -0.88(-7.47%)
Jun 15, 2000 11.55 11.77 11.55 11.74 17,627,064 +0.05(+0.44%)
Jun 14, 2000 11.61 11.74 11.55 11.69 10,150,431 +0.03(+0.26%)
Jun 13, 2000 11.55 11.85 11.55 11.66 15,448,502 -0.16(-1.37%)
Jun 12, 2000 11.53 11.90 11.37 11.82 14,374,711 +0.32(+2.78%)
Jun 09, 2000 11.48 11.69 11.34 11.50 10,674,769 +0.00(+0.00%)
Jun 08, 2000 11.24 11.55 11.02 11.50 14,893,417 +0.11(+0.93%)
Jun 07, 2000 11.00 11.48 11.00 11.40 15,385,600 +0.40(+3.64%)
Jun 06, 2000 10.86 11.00 10.70 11.00 14,390,671 +0.13(+1.22%)
Jun 05, 2000 10.68 11.00 10.68 10.86 13,593,367 +0.11(+0.99%)
Jun 02, 2000 11.27 11.29 10.60 10.76 29,296,292 -0.51(-4.50%)
Jun 01, 2000 11.13 11.42 11.08 11.27 14,551,916 +0.14(+1.22%)
May 31, 2000 11.27 11.42 11.08 11.13 18,979,218 -0.14(-1.21%)
May 30, 2000 11.64 11.69 11.24 11.27 16,104,981 -0.43(-3.64%)
May 26, 2000 11.85 11.93 11.66 11.69 10,853,852 -0.24(-2.00%)
May 25, 2000 12.25 12.25 11.82 11.93 23,665,874 -0.24(-1.96%)
May 24, 2000 11.61 12.19 11.61 12.17 33,010,318 +0.56(+4.81%)
May 23, 2000 11.55 11.80 11.55 11.61 20,541,672 -0.05(-0.44%)
May 22, 2000 11.77 11.77 11.50 11.66 23,049,062 -0.06(-0.47%)
May 19, 2000 11.08 11.85 11.08 11.72 27,773,036 +0.51(+4.52%)
May 18, 2000 11.50 11.74 11.18 11.21 24,404,502 -0.40(-3.45%)
May 17, 2000 11.55 12.01 11.55 11.61 38,520,096 -0.08(-0.69%)
May 16, 2000 11.58 11.87 11.42 11.69 45,400,336 +0.03(+0.26%)
May 15, 2000 10.73 11.66 10.73 11.66 64,649,936 +1.30(+12.59%)
May 12, 2000 9.799 10.44 9.799 10.36 22,867,866 +0.35(+3.45%)
May 11, 2000 10.23 10.25 9.718 10.01 33,399,464 -0.11(-1.05%)
May 10, 2000 10.09 10.33 10.06 10.12 24,639,210 +0.06(+0.55%)
May 09, 2000 10.36 10.38 10.01 10.06 15,855,016 -0.24(-2.36%)
May 08, 2000 10.09 10.36 10.04 10.31 27,876,072 +0.29(+2.94%)
May 05, 2000 9.931 10.17 9.799 10.01 19,246,082 +0.08(+0.81%)
May 04, 2000 10.01 10.12 9.851 9.931 15,265,664 +0.03(+0.26%)
May 03, 2000 10.20 10.46 9.906 9.906 29,157,814 -0.24(-2.35%)
May 02, 2000 10.04 10.46 10.01 10.14 34,341,112 +0.11(+1.06%)
May 01, 2000 9.373 10.06 9.373 10.04 30,656,896 +0.72(+7.73%)
Apr 28, 2000 9.373 9.399 9.028 9.318 26,814,722 -0.06(-0.59%)
Apr 27, 2000 9.399 9.505 9.318 9.373 29,693,654 -0.13(-1.39%)
Apr 26, 2000 9.373 9.561 9.292 9.505 22,742,766 +0.13(+1.41%)
Apr 25, 2000 9.028 9.505 8.973 9.373 36,143,204 +0.19(+2.04%)
Apr 24, 2000 9.054 9.373 8.998 9.186 23,799,894 +0.08(+0.89%)
Apr 20, 2000 8.866 9.186 8.866 9.105 15,041,048 +0.24(+2.69%)
Apr 19, 2000 8.998 9.135 8.760 8.866 16,080,806 +0.05(+0.58%)
Apr 18, 2000 9.028 9.105 8.709 8.815 19,422,582 -0.24(-2.64%)
Apr 17, 2000 8.947 9.079 8.679 9.054 28,649,202 +0.06(+0.62%)
Apr 14, 2000 9.318 9.612 8.922 8.998 29,049,144 -0.51(-5.33%)
Apr 13, 2000 9.373 9.612 9.292 9.505 17,663,914 +0.19(+2.01%)
Apr 12, 2000 9.318 9.637 9.241 9.318 21,210,356 +0.05(+0.55%)
Apr 11, 2000 9.267 9.348 9.160 9.267 17,808,964 -0.11(-1.14%)
Apr 10, 2000 9.373 9.480 8.947 9.373 34,320,928 -0.21(-2.22%)
Apr 07, 2000 9.906 10.06 9.348 9.586 57,550,948 -0.19(-1.92%)
Apr 06, 2000 9.718 10.04 9.586 9.774 38,434,192 +0.24(+2.55%)
Apr 05, 2000 9.399 9.612 9.373 9.531 23,523,172 +0.08(+0.81%)
Apr 04, 2000 9.799 10.12 9.028 9.454 41,355,608 -0.26(-2.72%)
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.