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	8.918	8.995	8.876	8.888	27,231,178	+0.05(+0.58%)
Jan 28, 2000	8.995	9.076	8.837	8.837	28,227,426	-0.11(-1.19%)
Jan 27, 2000	9.157	9.314	8.863	8.944	34,602,900	-0.03(-0.28%)
Jan 26, 2000	9.263	9.289	8.888	8.969	44,551,528	-0.37(-4.01%)
Jan 25, 2000	9.370	9.740	9.101	9.344	25,946,598	-0.03(-0.27%)
Jan 24, 2000	9.689	9.796	9.314	9.370	36,033,524	+0.00(+0.00%)
Jan 21, 2000	9.451	9.583	9.289	9.370	32,824,304	-0.25(-2.57%)
Jan 20, 2000	9.953	9.953	9.395	9.617	23,437,546	-0.34(-3.38%)
Jan 19, 2000	9.847	10.01	9.796	9.953	20,501,866	+0.16(+1.61%)
Jan 18, 2000	10.25	10.30	9.796	9.796	18,791,830	-0.53(-5.15%)
Jan 14, 2000	10.46	10.49	10.12	10.33	18,349,940	-0.11(-1.02%)
Jan 13, 2000	10.43	10.46	10.33	10.43	14,712,683	+0.11(+1.03%)
Jan 12, 2000	10.33	10.46	10.22	10.33	22,575,132	+0.06(+0.54%)
Jan 11, 2000	10.27	10.49	10.25	10.27	17,497,624	+0.05(+0.50%)
Jan 10, 2000	10.12	10.25	10.12	10.22	18,107,628	+0.13(+1.31%)
Jan 07, 2000	9.902	10.14	9.847	10.09	18,721,156	+0.27(+2.73%)
Jan 06, 2000	10.01	10.09	9.796	9.821	16,798,394	-0.19(-1.87%)
Jan 05, 2000	10.14	10.25	9.983	10.01	27,474,664	-0.05(-0.51%)
Jan 04, 2000	9.902	10.33	9.902	10.06	24,754,294	+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.