Skip to main content

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.