Skip to main content

Altria Group (NY: MO )

43.74 +0.09 (+0.19%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Sep 01, 2000 12.75 12.75 12.43 12.46 14,772,087 -0.21(-1.68%)
Aug 31, 2000 12.78 12.93 12.51 12.67 16,906,872 -0.32(-2.46%)
Aug 30, 2000 13.02 13.15 12.56 12.99 16,865,078 -0.16(-1.20%)
Aug 29, 2000 13.47 13.50 13.04 13.15 10,989,960 -0.43(-3.14%)
Aug 28, 2000 13.60 13.79 13.52 13.57 7,171,203 -0.08(-0.59%)
Aug 25, 2000 13.42 13.71 13.42 13.65 6,897,663 +0.13(+0.98%)
Aug 24, 2000 13.42 13.68 13.36 13.52 9,971,640 +0.32(+2.42%)
Aug 23, 2000 13.50 13.74 13.20 13.20 10,790,146 -0.35(-2.55%)
Aug 22, 2000 13.76 13.82 13.42 13.55 11,003,578 -0.16(-1.18%)
Aug 21, 2000 13.57 13.74 13.42 13.71 16,336,077 +0.08(+0.59%)
Aug 18, 2000 14.11 14.27 13.63 13.63 20,060,210 -0.80(-5.55%)
Aug 17, 2000 14.05 14.48 13.97 14.43 28,278,848 -0.05(-0.35%)
Aug 16, 2000 13.74 14.48 13.74 14.48 23,074,782 +0.66(+4.81%)
Aug 15, 2000 13.42 14.00 13.25 13.82 24,422,758 +0.24(+1.79%)
Aug 14, 2000 13.31 13.74 13.15 13.57 31,660,410 +0.26(+1.98%)
Aug 11, 2000 12.78 13.57 12.78 13.31 59,458,860 +1.17(+9.65%)
Aug 10, 2000 11.93 12.43 11.84 12.14 21,461,016 +0.27(+2.26%)
Aug 09, 2000 12.03 12.08 11.87 11.87 12,720,656 -0.27(-2.21%)
Aug 08, 2000 11.79 12.19 11.76 12.14 21,527,228 +0.21(+1.79%)
Aug 07, 2000 11.34 11.98 11.29 11.93 21,929,438 +0.59(+5.18%)
Aug 04, 2000 11.21 11.42 10.97 11.34 11,793,439 +0.08(+0.68%)
Aug 03, 2000 10.94 11.29 10.89 11.26 15,998,672 +0.21(+1.93%)
Aug 02, 2000 10.89 11.10 10.83 11.05 13,573,443 +0.08(+0.74%)
Aug 01, 2000 10.75 10.97 10.75 10.97 10,681,200 +0.21(+1.98%)
Jul 31, 2000 10.89 11.05 10.73 10.75 14,050,083 -0.19(-1.71%)
Jul 28, 2000 10.83 10.94 10.73 10.94 13,232,986 +0.03(+0.27%)
Jul 27, 2000 10.78 10.97 10.78 10.91 9,146,090 +0.18(+1.71%)
Jul 26, 2000 10.70 11.12 10.70 10.73 17,667,852 -0.34(-3.11%)
Jul 25, 2000 10.65 11.10 10.62 11.07 13,113,943 +0.51(+4.80%)
Jul 24, 2000 10.80 10.80 10.54 10.57 9,359,287 -0.19(-1.74%)
Jul 21, 2000 10.75 10.86 10.69 10.75 13,569,451 -0.11(-0.98%)
Jul 20, 2000 10.75 10.91 10.62 10.86 14,025,195 +0.21(+2.00%)
Jul 19, 2000 10.75 10.99 10.43 10.65 22,551,888 +0.40(+3.91%)
Jul 18, 2000 10.03 10.49 10.01 10.25 21,874,730 +0.19(+1.86%)
Jul 17, 2000 10.41 10.46 9.902 10.06 34,575,192 -0.37(-3.59%)
Jul 14, 2000 10.33 11.02 9.796 10.43 42,756,732 -0.16(-1.49%)
Jul 13, 2000 10.73 10.78 10.49 10.59 18,671,144 -0.16(-1.50%)
Jul 12, 2000 11.05 11.26 10.62 10.75 20,813,676 -0.29(-2.66%)
Jul 11, 2000 11.50 11.50 10.97 11.05 16,792,056 -0.45(-3.93%)
Jul 10, 2000 11.50 11.52 11.31 11.50 14,183,683 +0.08(+0.71%)
Jul 07, 2000 11.90 11.90 11.34 11.42 14,343,581 -0.43(-3.60%)
Jul 06, 2000 11.79 12.03 11.76 11.84 15,570,166 -0.03(-0.22%)
Jul 05, 2000 11.69 11.95 11.63 11.87 19,050,108 +0.29(+2.50%)
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.