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

Altria Group (NY: MO )

50.39 +0.16 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 10.08 10.08 9.682 9.913 33,383,370 -0.19(-1.85%)
Jun 29, 2000 9.682 10.12 9.682 10.10 26,987,584 +0.36(+3.72%)
Jun 28, 2000 10.29 10.31 9.563 9.738 26,079,066 -0.53(-5.13%)
Jun 27, 2000 10.08 10.50 9.842 10.26 42,411,740 +0.12(+1.14%)
Jun 26, 2000 9.704 10.26 9.540 10.15 54,811,344 +1.40(+16.00%)
Jun 23, 2000 8.909 8.935 8.607 8.749 25,995,744 -0.19(-2.09%)
Jun 22, 2000 9.238 9.331 8.678 8.935 33,876,344 -0.40(-4.24%)
Jun 21, 2000 9.424 9.469 9.051 9.331 22,962,354 -0.04(-0.48%)
Jun 20, 2000 9.727 9.727 9.354 9.376 14,717,650 -0.26(-2.67%)
Jun 19, 2000 9.704 9.775 9.563 9.633 23,957,944 +0.12(+1.22%)
Jun 16, 2000 10.01 10.12 9.518 9.518 43,545,308 -0.77(-7.47%)
Jun 15, 2000 10.12 10.31 10.12 10.29 20,121,330 +0.04(+0.44%)
Jun 14, 2000 10.17 10.29 10.12 10.24 11,586,737 +0.03(+0.26%)
Jun 13, 2000 10.12 10.38 10.12 10.22 17,634,496 -0.14(-1.37%)
Jun 12, 2000 10.10 10.43 9.962 10.36 16,408,762 +0.28(+2.78%)
Jun 09, 2000 10.06 10.24 9.936 10.08 12,185,270 +0.00(+0.00%)
Jun 08, 2000 9.842 10.12 9.656 10.08 17,000,864 +0.09(+0.93%)
Jun 07, 2000 9.633 10.06 9.633 9.984 17,562,694 +0.35(+3.64%)
Jun 06, 2000 9.518 9.633 9.376 9.633 16,426,980 +0.12(+1.22%)
Jun 05, 2000 9.354 9.633 9.354 9.518 15,516,856 +0.09(+0.99%)
Jun 02, 2000 9.869 9.891 9.283 9.424 33,441,776 -0.44(-4.50%)
Jun 01, 2000 9.749 10.01 9.704 9.869 16,611,041 +0.12(+1.23%)
May 31, 2000 9.869 10.01 9.704 9.749 21,664,816 -0.12(-1.21%)
May 30, 2000 10.19 10.24 9.842 9.869 18,383,868 -0.37(-3.64%)
May 26, 2000 10.38 10.45 10.22 10.24 12,389,693 -0.21(-2.00%)
May 25, 2000 10.73 10.73 10.36 10.45 27,014,644 -0.21(-1.96%)
May 24, 2000 10.17 10.68 10.17 10.66 37,681,344 +0.49(+4.81%)
May 23, 2000 10.12 10.34 10.12 10.17 23,448,360 -0.04(-0.44%)
May 22, 2000 10.31 10.31 10.08 10.22 26,310,550 -0.05(-0.47%)
May 19, 2000 9.704 10.38 9.704 10.26 31,702,976 +0.44(+4.52%)
May 18, 2000 10.08 10.29 9.798 9.820 27,857,788 -0.35(-3.45%)
May 17, 2000 10.12 10.52 10.12 10.17 43,970,764 -0.07(-0.69%)
May 16, 2000 10.15 10.40 10.01 10.24 51,824,572 +0.03(+0.26%)
May 15, 2000 9.402 10.22 9.402 10.22 73,798,032 +1.14(+12.59%)
May 12, 2000 8.585 9.145 8.585 9.074 26,103,716 +0.30(+3.45%)
May 11, 2000 8.958 8.980 8.514 8.771 38,125,556 -0.09(-1.05%)
May 10, 2000 8.842 9.051 8.816 8.865 28,125,708 +0.05(+0.55%)
May 09, 2000 9.074 9.096 8.771 8.816 18,098,534 -0.21(-2.36%)
May 08, 2000 8.842 9.074 8.794 9.029 31,820,592 +0.26(+2.94%)
May 05, 2000 8.700 8.909 8.585 8.771 21,969,442 +0.07(+0.82%)
May 04, 2000 8.771 8.865 8.629 8.700 17,425,786 +0.02(+0.26%)
May 03, 2000 8.935 9.167 8.678 8.678 33,283,704 -0.21(-2.35%)
May 02, 2000 8.794 9.167 8.771 8.887 39,200,448 +0.09(+1.06%)
May 01, 2000 8.211 8.816 8.211 8.794 34,994,908 +0.63(+7.73%)
Apr 28, 2000 8.211 8.234 7.909 8.163 30,609,058 -0.05(-0.59%)
Apr 27, 2000 8.234 8.327 8.163 8.211 33,895,364 -0.12(-1.39%)
Apr 26, 2000 8.211 8.376 8.140 8.327 25,960,914 +0.12(+1.41%)
Apr 25, 2000 7.909 8.327 7.861 8.211 41,257,540 +0.16(+2.04%)
Apr 24, 2000 7.931 8.211 7.883 8.047 27,167,626 +0.07(+0.89%)
Apr 20, 2000 7.767 8.047 7.767 7.976 17,169,386 +0.21(+2.69%)
Apr 19, 2000 7.883 8.002 7.674 7.767 18,356,272 +0.04(+0.58%)
Apr 18, 2000 7.909 7.976 7.629 7.722 22,170,918 -0.21(-2.64%)
Apr 17, 2000 7.838 7.954 7.603 7.931 32,703,122 +0.05(+0.62%)
Apr 14, 2000 8.163 8.420 7.816 7.883 33,159,658 -0.44(-5.33%)
Apr 13, 2000 8.211 8.420 8.140 8.327 20,163,392 +0.16(+2.01%)
Apr 12, 2000 8.163 8.443 8.096 8.163 24,211,664 +0.04(+0.55%)
Apr 11, 2000 8.118 8.189 8.025 8.118 20,328,968 -0.09(-1.14%)
Apr 10, 2000 8.211 8.305 7.838 8.211 39,177,408 -0.19(-2.22%)
Apr 07, 2000 8.678 8.816 8.189 8.398 65,694,524 -0.16(-1.92%)
Apr 06, 2000 8.514 8.794 8.398 8.562 43,872,708 +0.21(+2.55%)
Apr 05, 2000 8.234 8.420 8.211 8.350 26,851,748 +0.07(+0.81%)
Apr 04, 2000 8.585 8.865 7.909 8.282 47,207,508 -0.23(-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.