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

Altria Group (NY: MO )

42.87 UNCHANGED
Streaming Delayed Price Updated: 10:41 AM EDT, Apr 24, 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 (%)
Mar 31, 2000 9.344 9.395 8.837 8.837 35,774,540 -0.32(-3.49%)
Mar 30, 2000 8.518 9.182 8.403 9.157 64,478,140 +1.01(+12.45%)
Mar 29, 2000 8.331 8.356 8.143 8.143 27,451,184 -0.19(-2.25%)
Mar 28, 2000 8.305 8.411 8.224 8.331 29,244,806 -0.02(-0.26%)
Mar 27, 2000 8.437 8.463 8.305 8.352 20,960,896 -0.09(-1.01%)
Mar 24, 2000 8.331 8.463 8.305 8.437 24,215,432 +0.13(+1.59%)
Mar 23, 2000 8.305 8.386 8.224 8.305 32,508,500 +0.03(+0.31%)
Mar 22, 2000 8.650 8.756 8.224 8.279 37,761,872 -0.37(-4.28%)
Mar 21, 2000 8.305 9.421 8.092 8.650 80,984,448 +0.16(+1.86%)
Mar 20, 2000 8.463 8.624 8.437 8.492 32,975,280 -0.13(-1.53%)
Mar 17, 2000 8.676 8.676 8.305 8.624 38,085,660 +0.00(+0.00%)
Mar 16, 2000 8.569 8.731 8.544 8.624 31,121,782 +0.06(+0.65%)
Mar 15, 2000 8.224 8.676 8.199 8.569 30,692,806 +0.28(+3.34%)
Mar 14, 2000 8.437 8.437 8.199 8.292 28,141,960 -0.17(-2.01%)
Mar 13, 2000 8.199 8.518 8.143 8.463 25,631,264 +0.34(+4.25%)
Mar 10, 2000 8.250 8.279 8.118 8.118 25,481,932 -0.19(-2.26%)
Mar 09, 2000 8.199 8.305 8.143 8.305 20,531,684 +0.11(+1.30%)
Mar 08, 2000 8.356 8.411 8.173 8.199 27,730,124 -0.13(-1.58%)
Mar 07, 2000 8.463 8.518 8.305 8.331 28,212,164 -0.13(-1.56%)
Mar 06, 2000 8.837 8.888 8.331 8.463 30,643,734 -0.19(-2.17%)
Mar 03, 2000 8.518 8.782 8.411 8.650 31,377,948 +0.08(+0.94%)
Mar 02, 2000 8.705 8.863 8.518 8.569 26,222,486 -0.14(-1.57%)
Mar 01, 2000 8.599 9.157 8.356 8.705 50,977,248 +0.11(+1.24%)
Feb 29, 2000 8.544 8.705 8.544 8.599 31,762,312 +0.06(+0.65%)
Feb 28, 2000 8.437 8.650 8.437 8.544 25,562,938 +0.19(+2.24%)
Feb 25, 2000 8.569 8.599 8.356 8.356 26,956,700 -0.19(-2.19%)
Feb 24, 2000 8.731 8.756 8.411 8.544 28,415,266 -0.11(-1.23%)
Feb 23, 2000 9.050 9.238 8.599 8.650 34,752,232 -0.24(-2.68%)
Feb 22, 2000 8.492 9.025 8.463 8.888 39,948,080 +0.53(+6.37%)
Feb 18, 2000 8.305 8.463 8.250 8.356 26,114,948 +0.05(+0.62%)
Feb 17, 2000 8.463 8.518 8.224 8.305 37,709,748 +0.21(+2.63%)
Feb 16, 2000 8.118 8.199 8.011 8.092 32,415,050 -0.05(-0.63%)
Feb 15, 2000 8.118 8.143 7.960 8.143 35,742,140 +0.08(+0.95%)
Feb 14, 2000 8.224 8.279 7.986 8.067 49,602,976 -0.05(-0.63%)
Feb 11, 2000 8.492 8.569 8.118 8.118 36,085,180 -0.34(-4.08%)
Feb 10, 2000 8.518 8.650 8.437 8.463 35,818,448 +0.11(+1.27%)
Feb 09, 2000 8.279 8.518 8.279 8.356 43,147,908 +0.05(+0.62%)
Feb 08, 2000 8.624 8.650 8.143 8.305 62,586,604 -0.45(-5.16%)
Feb 07, 2000 8.888 8.918 8.676 8.756 29,945,680 -0.03(-0.29%)
Feb 04, 2000 8.995 8.995 8.676 8.782 39,161,036 -0.16(-1.81%)
Feb 03, 2000 8.918 9.131 8.888 8.944 47,013,152 +0.16(+1.84%)
Feb 02, 2000 8.918 8.991 8.756 8.782 32,719,114 -0.16(-1.81%)
Feb 01, 2000 8.995 8.995 8.837 8.944 31,234,720 +0.06(+0.62%)
Jan 31, 2000 8.918 8.995 8.876 8.888 27,231,178 +0.05(+0.58%)
Jan 28, 2000 8.995 9.076 8.837 8.837 28,227,426 -0.11(-1.19%)
Jan 27, 2000 9.157 9.314 8.863 8.944 34,602,900 -0.03(-0.28%)
Jan 26, 2000 9.263 9.289 8.888 8.969 44,551,528 -0.37(-4.01%)
Jan 25, 2000 9.370 9.740 9.101 9.344 25,946,598 -0.03(-0.27%)
Jan 24, 2000 9.689 9.796 9.314 9.370 36,033,524 +0.00(+0.00%)
Jan 21, 2000 9.451 9.583 9.289 9.370 32,824,304 -0.25(-2.57%)
Jan 20, 2000 9.953 9.953 9.395 9.617 23,437,546 -0.34(-3.38%)
Jan 19, 2000 9.847 10.01 9.796 9.953 20,501,866 +0.16(+1.61%)
Jan 18, 2000 10.25 10.30 9.796 9.796 18,791,830 -0.53(-5.15%)
Jan 14, 2000 10.46 10.49 10.12 10.33 18,349,940 -0.11(-1.02%)
Jan 13, 2000 10.43 10.46 10.33 10.43 14,712,683 +0.11(+1.03%)
Jan 12, 2000 10.33 10.46 10.22 10.33 22,575,132 +0.06(+0.54%)
Jan 11, 2000 10.27 10.49 10.25 10.27 17,497,624 +0.05(+0.50%)
Jan 10, 2000 10.12 10.25 10.12 10.22 18,107,628 +0.13(+1.31%)
Jan 07, 2000 9.902 10.14 9.847 10.09 18,721,156 +0.27(+2.73%)
Jan 06, 2000 10.01 10.09 9.796 9.821 16,798,394 -0.19(-1.87%)
Jan 05, 2000 10.14 10.25 9.983 10.01 27,474,664 -0.05(-0.51%)
Jan 04, 2000 9.902 10.33 9.902 10.06 24,754,294 +0.08(+0.77%)
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.