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 (%)
Sep 29, 2000	12.83	13.10	12.51	12.54	22,271,774	-0.35(-2.68%)
Sep 28, 2000	12.43	12.93	12.40	12.88	27,676,120	+0.37(+3.00%)
Sep 27, 2000	12.03	12.54	11.98	12.51	17,664,800	+0.53(+4.45%)
Sep 26, 2000	11.84	12.14	11.82	11.98	15,996,325	+0.03(+0.21%)
Sep 25, 2000	11.82	12.01	11.71	11.95	12,121,452	+0.19(+1.59%)
Sep 22, 2000	11.44	11.87	11.42	11.76	18,726,322	+0.58(+5.22%)
Sep 21, 2000	11.10	11.50	11.10	11.18	15,368,240	+0.08(+0.73%)
Sep 20, 2000	11.52	11.55	11.10	11.10	17,350,874	-0.48(-4.16%)
Sep 19, 2000	11.50	11.63	11.47	11.58	18,089,314	+0.21(+1.87%)
Sep 18, 2000	11.50	11.58	11.34	11.37	16,760,827	-0.21(-1.84%)
Sep 15, 2000	11.66	11.74	11.50	11.58	22,620,684	-0.11(-0.91%)
Sep 14, 2000	12.08	12.16	11.63	11.69	17,812,488	-0.29(-2.42%)
Sep 13, 2000	12.43	12.56	11.82	11.98	21,462,658	-0.67(-5.29%)
Sep 12, 2000	12.62	12.67	12.56	12.64	12,801,192	+0.00(+0.00%)
Sep 11, 2000	12.48	12.70	12.48	12.64	10,100,075	+0.08(+0.64%)
Sep 08, 2000	12.64	12.75	12.46	12.56	13,870,697	-0.11(-0.84%)
Sep 07, 2000	12.67	12.80	12.64	12.67	13,530,240	+0.00(+0.00%)
Sep 06, 2000	12.78	12.80	12.62	12.67	12,310,464	+0.03(+0.20%)
Sep 05, 2000	12.54	12.91	12.51	12.64	14,744,851	+0.19(+1.50%)

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.