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 (%)
Mar 31, 2000 8.189 8.234 7.745 7.745 40,821,100 -0.28(-3.49%)
Mar 30, 2000 7.465 8.047 7.364 8.025 73,573,784 +0.89(+12.45%)
Mar 29, 2000 7.301 7.323 7.136 7.136 31,323,602 -0.16(-2.25%)
Mar 28, 2000 7.278 7.372 7.207 7.301 33,370,242 -0.02(-0.25%)
Mar 27, 2000 7.394 7.416 7.278 7.319 23,917,756 -0.07(-1.01%)
Mar 24, 2000 7.301 7.416 7.278 7.394 27,631,396 +0.12(+1.59%)
Mar 23, 2000 7.278 7.349 7.207 7.278 37,094,332 +0.02(+0.31%)
Mar 22, 2000 7.581 7.674 7.207 7.256 43,088,772 -0.32(-4.28%)
Mar 21, 2000 7.278 8.256 7.092 7.581 92,408,560 +0.14(+1.86%)
Mar 20, 2000 7.416 7.558 7.394 7.443 37,626,956 -0.12(-1.53%)
Mar 17, 2000 7.603 7.603 7.278 7.558 43,458,236 +0.00(+0.00%)
Mar 16, 2000 7.510 7.652 7.487 7.558 35,511,996 +0.05(+0.65%)
Mar 15, 2000 7.207 7.603 7.185 7.510 35,022,504 +0.24(+3.34%)
Mar 14, 2000 7.394 7.394 7.185 7.267 32,111,822 -0.15(-2.01%)
Mar 13, 2000 7.185 7.465 7.136 7.416 29,246,954 +0.30(+4.25%)
Mar 10, 2000 7.230 7.256 7.114 7.114 29,076,556 -0.16(-2.26%)
Mar 09, 2000 7.185 7.278 7.136 7.278 23,427,998 +0.09(+1.30%)
Mar 08, 2000 7.323 7.372 7.163 7.185 31,641,890 -0.12(-1.58%)
Mar 07, 2000 7.416 7.465 7.278 7.301 32,191,930 -0.12(-1.56%)
Mar 06, 2000 7.745 7.790 7.301 7.416 34,966,508 -0.16(-2.17%)
Mar 03, 2000 7.465 7.696 7.372 7.581 35,804,296 +0.07(+0.94%)
Mar 02, 2000 7.629 7.767 7.465 7.510 29,921,576 -0.12(-1.57%)
Mar 01, 2000 7.536 8.025 7.323 7.629 58,168,384 +0.09(+1.24%)
Feb 29, 2000 7.487 7.629 7.487 7.536 36,242,880 +0.05(+0.65%)
Feb 28, 2000 7.394 7.581 7.394 7.487 29,168,988 +0.16(+2.24%)
Feb 25, 2000 7.510 7.536 7.323 7.323 30,759,362 -0.16(-2.19%)
Feb 24, 2000 7.652 7.674 7.372 7.487 32,423,680 -0.09(-1.23%)
Feb 23, 2000 7.931 8.096 7.536 7.581 39,654,576 -0.21(-2.68%)
Feb 22, 2000 7.443 7.909 7.416 7.790 45,583,376 +0.47(+6.37%)
Feb 18, 2000 7.278 7.416 7.230 7.323 29,798,868 +0.04(+0.62%)
Feb 17, 2000 7.416 7.465 7.207 7.278 43,029,296 +0.19(+2.63%)
Feb 16, 2000 7.114 7.185 7.021 7.092 36,987,700 -0.04(-0.63%)
Feb 15, 2000 7.114 7.136 6.976 7.136 40,784,124 +0.07(+0.95%)
Feb 14, 2000 7.207 7.256 6.998 7.069 56,600,248 -0.04(-0.63%)
Feb 11, 2000 7.443 7.510 7.114 7.114 41,175,556 -0.30(-4.08%)
Feb 10, 2000 7.465 7.581 7.394 7.416 40,871,200 +0.09(+1.27%)
Feb 09, 2000 7.256 7.465 7.256 7.323 49,234,592 +0.04(+0.62%)
Feb 08, 2000 7.558 7.581 7.136 7.278 71,415,424 -0.40(-5.16%)
Feb 07, 2000 7.790 7.816 7.603 7.674 34,169,984 -0.02(-0.29%)
Feb 04, 2000 7.883 7.883 7.603 7.696 44,685,308 -0.14(-1.81%)
Feb 03, 2000 7.816 8.002 7.790 7.838 53,645,088 +0.14(+1.84%)
Feb 02, 2000 7.816 7.879 7.674 7.696 37,334,656 -0.14(-1.81%)
Feb 01, 2000 7.883 7.883 7.745 7.838 35,640,864 +0.05(+0.62%)
Jan 31, 2000 7.816 7.883 7.778 7.790 31,072,560 +0.04(+0.58%)
Jan 28, 2000 7.883 7.954 7.745 7.745 32,209,344 -0.09(-1.19%)
Jan 27, 2000 8.025 8.163 7.767 7.838 39,484,176 -0.02(-0.28%)
Jan 26, 2000 8.118 8.140 7.790 7.861 50,836,216 -0.33(-4.01%)
Jan 25, 2000 8.211 8.536 7.976 8.189 29,606,770 -0.02(-0.27%)
Jan 24, 2000 8.491 8.585 8.163 8.211 41,116,612 +0.00(+0.00%)
Jan 21, 2000 8.282 8.398 8.140 8.211 37,454,684 -0.22(-2.57%)
Jan 20, 2000 8.723 8.723 8.234 8.428 26,743,776 -0.29(-3.38%)
Jan 19, 2000 8.629 8.771 8.585 8.723 23,393,972 +0.14(+1.61%)
Jan 18, 2000 8.980 9.029 8.585 8.585 21,442,710 -0.47(-5.15%)
Jan 14, 2000 9.167 9.189 8.865 9.051 20,938,486 -0.09(-1.02%)
Jan 13, 2000 9.145 9.167 9.051 9.145 16,788,136 +0.09(+1.03%)
Jan 12, 2000 9.051 9.167 8.958 9.051 25,759,706 +0.05(+0.54%)
Jan 11, 2000 9.003 9.189 8.980 9.003 19,965,936 +0.04(+0.50%)
Jan 10, 2000 8.865 8.980 8.865 8.958 20,661,992 +0.12(+1.31%)
Jan 07, 2000 8.678 8.887 8.629 8.842 21,362,068 +0.24(+2.73%)
Jan 06, 2000 8.771 8.842 8.585 8.607 19,168,070 -0.16(-1.87%)
Jan 05, 2000 8.887 8.980 8.749 8.771 31,350,394 -0.04(-0.51%)
Jan 04, 2000 8.678 9.051 8.678 8.816 28,246,272 +0.07(+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.