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

Altria Group (NY: MO )

50.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 11.47 10.96 10.98 25,423,276 -0.30(-2.68%)
Sep 28, 2000 10.89 11.33 10.86 11.29 31,592,350 +0.33(+3.00%)
Sep 27, 2000 10.54 10.98 10.49 10.96 20,164,406 +0.47(+4.44%)
Sep 26, 2000 10.38 10.63 10.35 10.49 18,259,838 +0.02(+0.21%)
Sep 25, 2000 10.35 10.52 10.26 10.47 13,836,662 +0.16(+1.59%)
Sep 22, 2000 10.03 10.40 10.00 10.31 21,376,136 +0.51(+5.22%)
Sep 21, 2000 9.723 10.07 9.723 9.794 17,542,878 +0.07(+0.73%)
Sep 20, 2000 10.10 10.12 9.723 9.723 19,806,060 -0.42(-4.16%)
Sep 19, 2000 10.07 10.19 10.05 10.14 20,648,990 +0.19(+1.87%)
Sep 18, 2000 10.07 10.14 9.932 9.958 19,132,518 -0.19(-1.84%)
Sep 15, 2000 10.21 10.28 10.07 10.14 25,821,556 -0.09(-0.91%)
Sep 14, 2000 10.58 10.66 10.19 10.24 20,332,992 -0.25(-2.42%)
Sep 13, 2000 10.89 11.01 10.35 10.49 24,499,670 -0.59(-5.29%)
Sep 12, 2000 11.05 11.10 11.01 11.08 14,612,587 +0.00(+0.00%)
Sep 11, 2000 10.94 11.12 10.94 11.08 11,529,256 +0.07(+0.64%)
Sep 08, 2000 11.08 11.17 10.91 11.01 15,833,430 -0.09(-0.84%)
Sep 07, 2000 11.10 11.22 11.08 11.10 15,444,797 +0.00(+0.00%)
Sep 06, 2000 11.19 11.22 11.05 11.10 14,052,420 +0.02(+0.20%)
Sep 05, 2000 10.98 11.31 10.96 11.08 16,831,278 +0.16(+1.50%)
Sep 01, 2000 11.17 11.17 10.89 10.91 16,862,368 -0.19(-1.68%)
Aug 31, 2000 11.19 11.33 10.96 11.10 19,299,228 -0.28(-2.46%)
Aug 30, 2000 11.40 11.52 11.01 11.38 19,251,520 -0.14(-1.20%)
Aug 29, 2000 11.80 11.82 11.42 11.52 12,545,062 -0.37(-3.14%)
Aug 28, 2000 11.92 12.08 11.85 11.89 8,185,943 -0.07(-0.59%)
Aug 25, 2000 11.75 12.01 11.75 11.96 7,873,697 +0.12(+0.98%)
Aug 24, 2000 11.75 11.99 11.70 11.85 11,382,648 +0.28(+2.42%)
Aug 23, 2000 11.82 12.03 11.57 11.57 12,316,974 -0.30(-2.55%)
Aug 22, 2000 12.05 12.10 11.75 11.87 12,560,607 -0.14(-1.18%)
Aug 21, 2000 11.89 12.03 11.75 12.01 18,647,666 +0.07(+0.59%)
Aug 18, 2000 12.36 12.50 11.94 11.94 22,898,772 -0.70(-5.55%)
Aug 17, 2000 12.31 12.69 12.24 12.64 32,280,362 -0.04(-0.35%)
Aug 16, 2000 12.03 12.69 12.03 12.69 26,339,912 +0.58(+4.81%)
Aug 15, 2000 11.75 12.27 11.61 12.10 27,878,630 +0.21(+1.79%)
Aug 14, 2000 11.66 12.03 11.52 11.89 36,140,424 +0.23(+1.98%)
Aug 11, 2000 11.19 11.89 11.19 11.66 67,872,408 +1.03(+9.65%)
Aug 10, 2000 10.45 10.89 10.38 10.63 24,497,794 +0.23(+2.26%)
Aug 09, 2000 10.54 10.58 10.40 10.40 14,520,655 -0.23(-2.21%)
Aug 08, 2000 10.33 10.68 10.31 10.63 24,573,376 +0.19(+1.79%)
Aug 07, 2000 9.932 10.49 9.887 10.45 25,032,498 +0.51(+5.18%)
Aug 04, 2000 9.816 10.00 9.607 9.932 13,462,235 +0.07(+0.68%)
Aug 03, 2000 9.585 9.887 9.537 9.865 18,262,518 +0.19(+1.93%)
Aug 02, 2000 9.537 9.723 9.492 9.678 15,494,113 +0.07(+0.74%)
Aug 01, 2000 9.421 9.607 9.421 9.607 12,192,612 +0.19(+1.98%)
Jul 31, 2000 9.537 9.678 9.398 9.421 16,038,199 -0.16(-1.71%)
Jul 28, 2000 9.492 9.585 9.398 9.585 15,105,481 +0.03(+0.27%)
Jul 27, 2000 9.443 9.607 9.443 9.559 10,440,281 +0.16(+1.71%)
Jul 26, 2000 9.372 9.745 9.372 9.398 20,167,890 -0.30(-3.12%)
Jul 25, 2000 9.328 9.723 9.305 9.701 14,969,593 +0.44(+4.80%)
Jul 24, 2000 9.466 9.466 9.234 9.257 10,683,645 -0.16(-1.74%)
Jul 21, 2000 9.421 9.514 9.361 9.421 15,489,557 -0.09(-0.98%)
Jul 20, 2000 9.421 9.559 9.305 9.514 16,009,788 +0.19(+2.00%)
Jul 19, 2000 9.421 9.630 9.141 9.328 25,743,026 +0.35(+3.91%)
Jul 18, 2000 8.790 9.186 8.768 8.977 24,970,048 +0.16(+1.86%)
Jul 17, 2000 9.119 9.163 8.675 8.813 39,467,656 -0.33(-3.59%)
Jul 14, 2000 9.048 9.652 8.581 9.141 48,806,900 -0.14(-1.49%)
Jul 13, 2000 9.398 9.443 9.186 9.279 21,313,150 -0.14(-1.50%)
Jul 12, 2000 9.678 9.865 9.305 9.421 23,758,856 -0.26(-2.66%)
Jul 11, 2000 10.07 10.07 9.607 9.678 19,168,166 -0.40(-3.93%)
Jul 10, 2000 10.07 10.10 9.910 10.07 16,190,704 +0.07(+0.71%)
Jul 07, 2000 10.42 10.42 9.932 10.00 16,373,227 -0.37(-3.60%)
Jul 06, 2000 10.33 10.54 10.31 10.38 17,773,376 -0.02(-0.22%)
Jul 05, 2000 10.24 10.47 10.19 10.40 21,745,738 +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.