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

Altria Group (NY: MO )

45.31 -1.05 (-2.26%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 27, 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 (%)
Mar 31, 2000 9.148 9.198 8.651 8.651 36,543,656 -0.31(-3.49%)
Mar 30, 2000 8.339 8.989 8.226 8.964 65,864,352 +0.99(+12.45%)
Mar 29, 2000 8.155 8.180 7.972 7.972 28,041,356 -0.18(-2.25%)
Mar 28, 2000 8.130 8.234 8.051 8.155 29,873,540 -0.02(-0.26%)
Mar 27, 2000 8.259 8.284 8.130 8.176 21,411,532 -0.08(-1.01%)
Mar 24, 2000 8.155 8.284 8.130 8.259 24,736,038 +0.13(+1.59%)
Mar 23, 2000 8.130 8.209 8.051 8.130 33,207,398 +0.03(+0.31%)
Mar 22, 2000 8.468 8.572 8.051 8.105 38,573,712 -0.36(-4.28%)
Mar 21, 2000 8.130 9.223 7.922 8.468 82,725,528 +0.15(+1.86%)
Mar 20, 2000 8.284 8.443 8.259 8.314 33,684,212 -0.13(-1.53%)
Mar 17, 2000 8.493 8.493 8.130 8.443 38,904,460 +0.00(+0.00%)
Mar 16, 2000 8.389 8.547 8.364 8.443 31,790,868 +0.05(+0.65%)
Mar 15, 2000 8.051 8.493 8.026 8.389 31,352,670 +0.27(+3.34%)
Mar 14, 2000 8.259 8.259 8.026 8.118 28,746,982 -0.17(-2.01%)
Mar 13, 2000 8.026 8.339 7.972 8.284 26,182,310 +0.34(+4.25%)
Mar 10, 2000 8.076 8.105 7.947 7.947 26,029,768 -0.18(-2.26%)
Mar 09, 2000 8.026 8.130 7.972 8.130 20,973,094 +0.10(+1.30%)
Mar 08, 2000 8.180 8.234 8.001 8.026 28,326,292 -0.13(-1.58%)
Mar 07, 2000 8.284 8.339 8.130 8.155 28,818,696 -0.13(-1.56%)
Mar 06, 2000 8.651 8.701 8.155 8.284 31,302,542 -0.18(-2.17%)
Mar 03, 2000 8.339 8.597 8.234 8.468 32,052,540 +0.08(+0.94%)
Mar 02, 2000 8.522 8.676 8.339 8.389 26,786,242 -0.13(-1.57%)
Mar 01, 2000 8.418 8.964 8.180 8.522 52,073,204 +0.10(+1.24%)
Feb 29, 2000 8.364 8.522 8.364 8.418 32,445,168 +0.05(+0.65%)
Feb 28, 2000 8.259 8.468 8.259 8.364 26,112,514 +0.18(+2.24%)
Feb 25, 2000 8.389 8.418 8.180 8.180 27,536,240 -0.18(-2.19%)
Feb 24, 2000 8.547 8.572 8.234 8.364 29,026,164 -0.10(-1.23%)
Feb 23, 2000 8.860 9.043 8.418 8.468 35,499,368 -0.23(-2.68%)
Feb 22, 2000 8.314 8.835 8.284 8.701 40,806,920 +0.52(+6.37%)
Feb 18, 2000 8.130 8.284 8.076 8.180 26,676,392 +0.05(+0.62%)
Feb 17, 2000 8.284 8.339 8.051 8.130 38,520,468 +0.21(+2.63%)
Feb 16, 2000 7.947 8.026 7.843 7.922 33,111,940 -0.05(-0.63%)
Feb 15, 2000 7.947 7.972 7.793 7.972 36,510,556 +0.08(+0.95%)
Feb 14, 2000 8.051 8.105 7.818 7.897 50,669,388 -0.05(-0.63%)
Feb 11, 2000 8.314 8.389 7.947 7.947 36,860,972 -0.34(-4.08%)
Feb 10, 2000 8.339 8.468 8.259 8.284 36,588,508 +0.10(+1.27%)
Feb 09, 2000 8.105 8.339 8.105 8.180 44,075,540 +0.05(+0.62%)
Feb 08, 2000 8.443 8.468 7.972 8.130 63,932,152 -0.44(-5.16%)
Feb 07, 2000 8.701 8.731 8.493 8.572 30,589,480 -0.03(-0.29%)
Feb 04, 2000 8.806 8.806 8.493 8.597 40,002,956 -0.16(-1.81%)
Feb 03, 2000 8.731 8.939 8.701 8.756 48,023,884 +0.16(+1.84%)
Feb 02, 2000 8.731 8.801 8.572 8.597 33,422,540 -0.16(-1.81%)
Feb 01, 2000 8.806 8.806 8.651 8.756 31,906,234 +0.05(+0.62%)
Jan 31, 2000 8.731 8.806 8.689 8.701 27,816,620 +0.05(+0.58%)
Jan 28, 2000 8.806 8.885 8.651 8.651 28,834,286 -0.10(-1.19%)
Jan 27, 2000 8.964 9.118 8.676 8.756 35,346,824 -0.03(-0.28%)
Jan 26, 2000 9.068 9.093 8.701 8.781 45,509,340 -0.37(-4.01%)
Jan 25, 2000 9.173 9.535 8.910 9.148 26,504,422 -0.03(-0.27%)
Jan 24, 2000 9.485 9.589 9.118 9.173 36,808,208 +0.00(+0.00%)
Jan 21, 2000 9.252 9.381 9.093 9.173 33,529,992 -0.24(-2.57%)
Jan 20, 2000 9.744 9.744 9.198 9.414 23,941,428 -0.33(-3.38%)
Jan 19, 2000 9.640 9.798 9.589 9.744 20,942,634 +0.15(+1.61%)
Jan 18, 2000 10.03 10.09 9.589 9.589 19,195,836 -0.52(-5.16%)
Jan 14, 2000 10.24 10.26 9.902 10.11 18,744,444 -0.10(-1.02%)
Jan 13, 2000 10.21 10.24 10.11 10.21 15,028,990 +0.10(+1.03%)
Jan 12, 2000 10.11 10.24 10.01 10.11 23,060,474 +0.05(+0.54%)
Jan 11, 2000 10.06 10.26 10.03 10.06 17,873,804 +0.05(+0.50%)
Jan 10, 2000 9.902 10.03 9.902 10.01 18,496,924 +0.13(+1.31%)
Jan 07, 2000 9.694 9.927 9.640 9.877 19,123,642 +0.26(+2.73%)
Jan 06, 2000 9.798 9.877 9.589 9.614 17,159,542 -0.18(-1.87%)
Jan 05, 2000 9.927 10.03 9.773 9.798 28,065,340 -0.05(-0.51%)
Jan 04, 2000 9.694 10.11 9.694 9.848 25,286,484 +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.