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	22,263,258	-0.35(-2.68%)
Sep 28, 2000	12.44	12.94	12.41	12.89	27,665,540	+0.37(+3.00%)
Sep 27, 2000	12.04	12.54	11.98	12.51	17,658,046	+0.53(+4.45%)
Sep 26, 2000	11.85	12.14	11.82	11.98	15,990,208	+0.03(+0.21%)
Sep 25, 2000	11.82	12.01	11.72	11.96	12,116,817	+0.19(+1.59%)
Sep 22, 2000	11.45	11.87	11.42	11.77	18,719,162	+0.58(+5.22%)
Sep 21, 2000	11.10	11.50	11.10	11.18	15,362,364	+0.08(+0.73%)
Sep 20, 2000	11.53	11.55	11.10	11.10	17,344,240	-0.48(-4.16%)
Sep 19, 2000	11.50	11.64	11.48	11.58	18,082,398	+0.21(+1.87%)
Sep 18, 2000	11.50	11.58	11.34	11.37	16,754,419	-0.21(-1.84%)
Sep 15, 2000	11.66	11.74	11.50	11.58	22,612,034	-0.11(-0.91%)
Sep 14, 2000	12.09	12.17	11.64	11.69	17,805,678	-0.29(-2.42%)
Sep 13, 2000	12.44	12.57	11.82	11.98	21,454,452	-0.67(-5.29%)
Sep 12, 2000	12.62	12.68	12.57	12.65	12,796,298	+0.00(+0.00%)
Sep 11, 2000	12.49	12.70	12.49	12.65	10,096,213	+0.08(+0.64%)
Sep 08, 2000	12.65	12.76	12.46	12.57	13,865,394	-0.11(-0.84%)
Sep 07, 2000	12.68	12.81	12.65	12.68	13,525,067	+0.00(+0.00%)
Sep 06, 2000	12.78	12.81	12.62	12.68	12,305,757	+0.03(+0.20%)
Sep 05, 2000	12.54	12.91	12.51	12.65	14,739,213	+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.