Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2000	8.922	8.998	8.879	8.892	27,220,766	+0.05(+0.58%)
Jan 28, 2000	8.998	9.079	8.841	8.841	28,216,634	-0.11(-1.19%)
Jan 27, 2000	9.160	9.318	8.866	8.947	34,589,668	-0.03(-0.28%)
Jan 26, 2000	9.267	9.292	8.892	8.973	44,534,496	-0.37(-4.01%)
Jan 25, 2000	9.373	9.744	9.105	9.348	25,936,678	-0.03(-0.27%)
Jan 24, 2000	9.693	9.799	9.318	9.373	36,019,748	+0.00(+0.00%)
Jan 21, 2000	9.454	9.586	9.292	9.373	32,811,754	-0.25(-2.57%)
Jan 20, 2000	9.957	9.957	9.399	9.620	23,428,584	-0.34(-3.38%)
Jan 19, 2000	9.851	10.01	9.799	9.957	20,494,026	+0.16(+1.61%)
Jan 18, 2000	10.25	10.31	9.799	9.799	18,784,646	-0.53(-5.15%)
Jan 14, 2000	10.46	10.49	10.12	10.33	18,342,924	-0.11(-1.02%)
Jan 13, 2000	10.44	10.46	10.33	10.44	14,707,058	+0.11(+1.03%)
Jan 12, 2000	10.33	10.46	10.23	10.33	22,566,500	+0.06(+0.54%)
Jan 11, 2000	10.28	10.49	10.25	10.28	17,490,934	+0.05(+0.50%)
Jan 10, 2000	10.12	10.25	10.12	10.23	18,100,706	+0.13(+1.31%)
Jan 07, 2000	9.906	10.14	9.851	10.09	18,713,998	+0.27(+2.73%)
Jan 06, 2000	10.01	10.09	9.799	9.825	16,791,972	-0.19(-1.87%)
Jan 05, 2000	10.14	10.25	9.987	10.01	27,464,160	-0.05(-0.51%)
Jan 04, 2000	9.906	10.33	9.906	10.06	24,744,828	+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.