Skip to main content

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

Historical Prices

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.