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

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
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 (%)
Apr 28, 2000 9.373 9.399 9.028 9.318 26,814,722 -0.06(-0.59%)
Apr 27, 2000 9.399 9.505 9.318 9.373 29,693,654 -0.13(-1.39%)
Apr 26, 2000 9.373 9.561 9.292 9.505 22,742,766 +0.13(+1.41%)
Apr 25, 2000 9.028 9.505 8.973 9.373 36,143,204 +0.19(+2.04%)
Apr 24, 2000 9.054 9.373 8.998 9.186 23,799,894 +0.08(+0.89%)
Apr 20, 2000 8.866 9.186 8.866 9.105 15,041,048 +0.24(+2.69%)
Apr 19, 2000 8.998 9.135 8.760 8.866 16,080,806 +0.05(+0.58%)
Apr 18, 2000 9.028 9.105 8.709 8.815 19,422,582 -0.24(-2.64%)
Apr 17, 2000 8.947 9.079 8.679 9.054 28,649,202 +0.06(+0.62%)
Apr 14, 2000 9.318 9.612 8.922 8.998 29,049,144 -0.51(-5.33%)
Apr 13, 2000 9.373 9.612 9.292 9.505 17,663,914 +0.19(+2.01%)
Apr 12, 2000 9.318 9.637 9.241 9.318 21,210,356 +0.05(+0.55%)
Apr 11, 2000 9.267 9.348 9.160 9.267 17,808,964 -0.11(-1.14%)
Apr 10, 2000 9.373 9.480 8.947 9.373 34,320,928 -0.21(-2.22%)
Apr 07, 2000 9.906 10.06 9.348 9.586 57,550,948 -0.19(-1.92%)
Apr 06, 2000 9.718 10.04 9.586 9.774 38,434,192 +0.24(+2.55%)
Apr 05, 2000 9.399 9.612 9.373 9.531 23,523,172 +0.08(+0.81%)
Apr 04, 2000 9.799 10.12 9.028 9.454 41,355,608 -0.26(-2.72%)
Apr 03, 2000 9.267 9.799 9.160 9.718 39,760,292 +0.88(+9.93%)
Mar 31, 2000 9.348 9.399 8.841 8.841 35,760,864 -0.32(-3.49%)
Mar 30, 2000 8.521 9.186 8.406 9.160 64,453,488 +1.01(+12.45%)
Mar 29, 2000 8.334 8.359 8.146 8.146 27,440,688 -0.19(-2.25%)
Mar 28, 2000 8.308 8.415 8.227 8.334 29,233,626 -0.02(-0.25%)
Mar 27, 2000 8.440 8.466 8.308 8.355 20,952,882 -0.09(-1.01%)
Mar 24, 2000 8.334 8.466 8.308 8.440 24,206,174 +0.13(+1.59%)
Mar 23, 2000 8.308 8.389 8.227 8.308 32,496,072 +0.03(+0.31%)
Mar 22, 2000 8.653 8.760 8.227 8.283 37,747,436 -0.37(-4.28%)
Mar 21, 2000 8.308 9.424 8.095 8.653 80,953,480 +0.16(+1.86%)
Mar 20, 2000 8.466 8.628 8.440 8.496 32,962,672 -0.13(-1.53%)
Mar 17, 2000 8.679 8.679 8.308 8.628 38,071,096 +0.00(+0.00%)
Mar 16, 2000 8.572 8.734 8.547 8.628 31,109,884 +0.06(+0.65%)
Mar 15, 2000 8.227 8.679 8.202 8.572 30,681,072 +0.28(+3.34%)
Mar 14, 2000 8.440 8.440 8.202 8.295 28,131,200 -0.17(-2.01%)
Mar 13, 2000 8.202 8.521 8.146 8.466 25,621,464 +0.35(+4.25%)
Mar 10, 2000 8.253 8.283 8.121 8.121 25,472,190 -0.19(-2.26%)
Mar 09, 2000 8.202 8.308 8.146 8.308 20,523,834 +0.11(+1.30%)
Mar 08, 2000 8.359 8.415 8.176 8.202 27,719,522 -0.13(-1.58%)
Mar 07, 2000 8.466 8.521 8.308 8.334 28,201,378 -0.13(-1.56%)
Mar 06, 2000 8.841 8.892 8.334 8.466 30,632,018 -0.19(-2.17%)
Mar 03, 2000 8.521 8.785 8.415 8.653 31,365,950 +0.08(+0.94%)
Mar 02, 2000 8.709 8.866 8.521 8.572 26,212,460 -0.14(-1.57%)
Mar 01, 2000 8.602 9.160 8.359 8.709 50,957,760 +0.11(+1.24%)
Feb 29, 2000 8.547 8.709 8.547 8.602 31,750,168 +0.06(+0.65%)
Feb 28, 2000 8.440 8.653 8.440 8.547 25,553,164 +0.19(+2.24%)
Feb 25, 2000 8.572 8.602 8.359 8.359 26,946,392 -0.19(-2.19%)
Feb 24, 2000 8.734 8.760 8.415 8.547 28,404,400 -0.11(-1.23%)
Feb 23, 2000 9.054 9.241 8.602 8.653 34,738,944 -0.24(-2.68%)
Feb 22, 2000 8.496 9.028 8.466 8.892 39,932,804 +0.53(+6.37%)
Feb 18, 2000 8.308 8.466 8.253 8.359 26,104,964 +0.05(+0.62%)
Feb 17, 2000 8.466 8.521 8.227 8.308 37,695,328 +0.21(+2.63%)
Feb 16, 2000 8.121 8.202 8.014 8.095 32,402,658 -0.05(-0.63%)
Feb 15, 2000 8.121 8.146 7.963 8.146 35,728,476 +0.08(+0.95%)
Feb 14, 2000 8.227 8.283 7.989 8.070 49,584,012 -0.05(-0.63%)
Feb 11, 2000 8.496 8.572 8.121 8.121 36,071,384 -0.35(-4.08%)
Feb 10, 2000 8.521 8.653 8.440 8.466 35,804,756 +0.11(+1.27%)
Feb 09, 2000 8.283 8.521 8.283 8.359 43,131,408 +0.05(+0.62%)
Feb 08, 2000 8.628 8.653 8.146 8.308 62,562,676 -0.45(-5.16%)
Feb 07, 2000 8.892 8.922 8.679 8.760 29,934,230 -0.03(-0.29%)
Feb 04, 2000 8.998 8.998 8.679 8.785 39,146,064 -0.16(-1.81%)
Feb 03, 2000 8.922 9.135 8.892 8.947 46,995,176 +0.16(+1.84%)
Feb 02, 2000 8.922 8.994 8.760 8.785 32,706,604 -0.16(-1.81%)
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.