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

Altria Group (NY: MO )

50.23 -0.40 (-0.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Sep 29, 2000 11.24 11.48 10.96 10.99 25,413,554 -0.30(-2.68%)
Sep 28, 2000 10.89 11.34 10.87 11.29 31,580,268 +0.33(+3.00%)
Sep 27, 2000 10.54 10.99 10.50 10.96 20,156,694 +0.47(+4.44%)
Sep 26, 2000 10.38 10.64 10.36 10.50 18,252,856 +0.02(+0.21%)
Sep 25, 2000 10.36 10.52 10.26 10.47 13,831,371 +0.16(+1.59%)
Sep 22, 2000 10.03 10.40 10.01 10.31 21,367,962 +0.51(+5.22%)
Sep 21, 2000 9.727 10.08 9.727 9.798 17,536,170 +0.07(+0.73%)
Sep 20, 2000 10.10 10.12 9.727 9.727 19,798,486 -0.42(-4.16%)
Sep 19, 2000 10.08 10.19 10.06 10.15 20,641,094 +0.19(+1.87%)
Sep 18, 2000 10.08 10.15 9.936 9.962 19,125,202 -0.19(-1.84%)
Sep 15, 2000 10.22 10.29 10.08 10.15 25,811,682 -0.09(-0.91%)
Sep 14, 2000 10.59 10.66 10.19 10.24 20,325,216 -0.25(-2.42%)
Sep 13, 2000 10.89 11.01 10.36 10.50 24,490,302 -0.59(-5.29%)
Sep 12, 2000 11.06 11.10 11.01 11.08 14,607,000 +0.00(+0.00%)
Sep 11, 2000 10.94 11.13 10.94 11.08 11,524,848 +0.07(+0.64%)
Sep 08, 2000 11.08 11.18 10.92 11.01 15,827,375 -0.09(-0.84%)
Sep 07, 2000 11.10 11.22 11.08 11.10 15,438,891 +0.00(+0.00%)
Sep 06, 2000 11.20 11.22 11.06 11.10 14,047,047 +0.02(+0.20%)
Sep 05, 2000 10.99 11.31 10.96 11.08 16,824,842 +0.16(+1.50%)
Sep 01, 2000 11.18 11.18 10.89 10.92 16,855,920 -0.19(-1.68%)
Aug 31, 2000 11.20 11.34 10.96 11.10 19,291,850 -0.28(-2.46%)
Aug 30, 2000 11.41 11.52 11.01 11.38 19,244,160 -0.14(-1.20%)
Aug 29, 2000 11.80 11.83 11.43 11.52 12,540,264 -0.37(-3.14%)
Aug 28, 2000 11.92 12.09 11.85 11.90 8,182,813 -0.07(-0.59%)
Aug 25, 2000 11.76 12.01 11.76 11.97 7,870,686 +0.12(+0.98%)
Aug 24, 2000 11.76 11.99 11.71 11.85 11,378,295 +0.28(+2.42%)
Aug 23, 2000 11.83 12.04 11.57 11.57 12,312,265 -0.30(-2.55%)
Aug 22, 2000 12.06 12.11 11.76 11.87 12,555,804 -0.14(-1.18%)
Aug 21, 2000 11.90 12.04 11.76 12.01 18,640,536 +0.07(+0.59%)
Aug 18, 2000 12.37 12.50 11.94 11.94 22,890,014 -0.70(-5.55%)
Aug 17, 2000 12.32 12.69 12.25 12.65 32,268,020 -0.04(-0.35%)
Aug 16, 2000 12.04 12.69 12.04 12.69 26,329,840 +0.58(+4.81%)
Aug 15, 2000 11.76 12.27 11.62 12.11 27,867,968 +0.21(+1.79%)
Aug 14, 2000 11.66 12.04 11.52 11.90 36,126,604 +0.23(+1.98%)
Aug 11, 2000 11.20 11.90 11.20 11.66 67,846,456 +1.03(+9.65%)
Aug 10, 2000 10.45 10.89 10.38 10.64 24,488,426 +0.24(+2.26%)
Aug 09, 2000 10.54 10.59 10.40 10.40 14,515,103 -0.24(-2.21%)
Aug 08, 2000 10.34 10.68 10.31 10.64 24,563,980 +0.19(+1.79%)
Aug 07, 2000 9.936 10.50 9.891 10.45 25,022,926 +0.52(+5.18%)
Aug 04, 2000 9.820 10.01 9.611 9.936 13,457,087 +0.07(+0.68%)
Aug 03, 2000 9.589 9.891 9.540 9.869 18,255,534 +0.19(+1.93%)
Aug 02, 2000 9.540 9.727 9.495 9.682 15,488,188 +0.07(+0.74%)
Aug 01, 2000 9.424 9.611 9.424 9.611 12,187,950 +0.19(+1.98%)
Jul 31, 2000 9.540 9.682 9.402 9.424 16,032,066 -0.16(-1.71%)
Jul 28, 2000 9.495 9.589 9.402 9.589 15,099,704 +0.03(+0.27%)
Jul 27, 2000 9.447 9.611 9.447 9.563 10,436,289 +0.16(+1.71%)
Jul 26, 2000 9.376 9.749 9.376 9.402 20,160,178 -0.30(-3.12%)
Jul 25, 2000 9.331 9.727 9.309 9.704 14,963,869 +0.44(+4.80%)
Jul 24, 2000 9.469 9.469 9.238 9.260 10,679,560 -0.16(-1.74%)
Jul 21, 2000 9.424 9.518 9.365 9.424 15,483,634 -0.09(-0.98%)
Jul 20, 2000 9.424 9.563 9.309 9.518 16,003,667 +0.19(+2.00%)
Jul 19, 2000 9.424 9.633 9.145 9.331 25,733,182 +0.35(+3.91%)
Jul 18, 2000 8.794 9.189 8.771 8.980 24,960,500 +0.16(+1.86%)
Jul 17, 2000 9.122 9.167 8.678 8.816 39,452,564 -0.33(-3.59%)
Jul 14, 2000 9.051 9.656 8.585 9.145 48,788,236 -0.14(-1.49%)
Jul 13, 2000 9.402 9.447 9.189 9.283 21,305,000 -0.14(-1.50%)
Jul 12, 2000 9.682 9.869 9.309 9.424 23,749,770 -0.26(-2.66%)
Jul 11, 2000 10.08 10.08 9.611 9.682 19,160,836 -0.40(-3.93%)
Jul 10, 2000 10.08 10.10 9.913 10.08 16,184,513 +0.07(+0.71%)
Jul 07, 2000 10.43 10.43 9.936 10.01 16,366,966 -0.37(-3.60%)
Jul 06, 2000 10.34 10.54 10.31 10.38 17,766,580 -0.02(-0.22%)
Jul 05, 2000 10.24 10.47 10.19 10.40 21,737,422 +0.25(+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.