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 (%)
Apr 28, 2000 9.169 9.194 8.831 9.115 27,412,168 -0.05(-0.59%)
Apr 27, 2000 9.194 9.298 9.115 9.169 30,355,244 -0.13(-1.39%)
Apr 26, 2000 9.169 9.352 9.090 9.298 23,249,488 +0.13(+1.41%)
Apr 25, 2000 8.831 9.298 8.777 9.169 36,948,492 +0.18(+2.04%)
Apr 24, 2000 8.856 9.169 8.802 8.986 24,330,168 +0.08(+0.89%)
Apr 20, 2000 8.673 8.986 8.673 8.906 15,376,170 +0.23(+2.69%)
Apr 19, 2000 8.802 8.936 8.569 8.673 16,439,095 +0.05(+0.58%)
Apr 18, 2000 8.831 8.906 8.519 8.623 19,855,328 -0.23(-2.64%)
Apr 17, 2000 8.752 8.881 8.490 8.856 29,287,520 +0.05(+0.62%)
Apr 14, 2000 9.115 9.402 8.727 8.802 29,696,374 -0.50(-5.33%)
Apr 13, 2000 9.169 9.402 9.090 9.298 18,057,474 +0.18(+2.01%)
Apr 12, 2000 9.115 9.427 9.040 9.115 21,682,934 +0.05(+0.55%)
Apr 11, 2000 9.065 9.144 8.961 9.065 18,205,756 -0.10(-1.14%)
Apr 10, 2000 9.169 9.273 8.752 9.169 35,085,616 -0.21(-2.22%)
Apr 07, 2000 9.690 9.844 9.144 9.377 58,833,216 -0.18(-1.92%)
Apr 06, 2000 9.507 9.819 9.377 9.561 39,290,524 +0.24(+2.55%)
Apr 05, 2000 9.194 9.402 9.169 9.323 24,047,280 +0.08(+0.81%)
Apr 04, 2000 9.586 9.898 8.831 9.248 42,277,032 -0.26(-2.72%)
Apr 03, 2000 9.065 9.586 8.961 9.507 40,646,172 +0.86(+9.93%)
Mar 31, 2000 9.144 9.194 8.648 8.648 36,557,636 -0.31(-3.49%)
Mar 30, 2000 8.335 8.986 8.223 8.961 65,889,544 +0.99(+12.45%)
Mar 29, 2000 8.152 8.177 7.969 7.969 28,052,082 -0.18(-2.25%)
Mar 28, 2000 8.127 8.231 8.048 8.152 29,884,966 -0.02(-0.25%)
Mar 27, 2000 8.256 8.281 8.127 8.173 21,419,722 -0.08(-1.01%)
Mar 24, 2000 8.152 8.281 8.127 8.256 24,745,500 +0.13(+1.59%)
Mar 23, 2000 8.127 8.206 8.048 8.127 33,220,100 +0.03(+0.31%)
Mar 22, 2000 8.465 8.569 8.048 8.102 38,588,468 -0.36(-4.28%)
Mar 21, 2000 8.127 9.219 7.919 8.465 82,757,168 +0.15(+1.86%)
Mar 20, 2000 8.281 8.440 8.256 8.310 33,697,096 -0.13(-1.53%)
Mar 17, 2000 8.490 8.490 8.127 8.440 38,919,340 +0.00(+0.00%)
Mar 16, 2000 8.386 8.544 8.361 8.440 31,803,028 +0.05(+0.65%)
Mar 15, 2000 8.048 8.490 8.023 8.386 31,364,662 +0.27(+3.34%)
Mar 14, 2000 8.256 8.256 8.023 8.115 28,757,978 -0.17(-2.01%)
Mar 13, 2000 8.023 8.335 7.969 8.281 26,192,324 +0.34(+4.25%)
Mar 10, 2000 8.073 8.102 7.944 7.944 26,039,724 -0.18(-2.26%)
Mar 09, 2000 8.023 8.127 7.969 8.127 20,981,116 +0.10(+1.30%)
Mar 08, 2000 8.177 8.231 7.998 8.023 28,337,128 -0.13(-1.58%)
Mar 07, 2000 8.281 8.335 8.127 8.152 28,829,720 -0.13(-1.56%)
Mar 06, 2000 8.648 8.698 8.152 8.281 31,314,514 -0.18(-2.17%)
Mar 03, 2000 8.335 8.594 8.231 8.465 32,064,800 +0.08(+0.94%)
Mar 02, 2000 8.519 8.673 8.335 8.386 26,796,488 -0.13(-1.57%)
Mar 01, 2000 8.415 8.961 8.177 8.519 52,093,124 +0.10(+1.24%)
Feb 29, 2000 8.361 8.519 8.361 8.415 32,457,578 +0.05(+0.65%)
Feb 28, 2000 8.256 8.465 8.256 8.361 26,122,502 +0.18(+2.24%)
Feb 25, 2000 8.386 8.415 8.177 8.177 27,546,772 -0.18(-2.19%)
Feb 24, 2000 8.544 8.569 8.231 8.361 29,037,266 -0.10(-1.23%)
Feb 23, 2000 8.856 9.040 8.415 8.465 35,512,944 -0.23(-2.68%)
Feb 22, 2000 8.310 8.831 8.281 8.698 40,822,528 +0.52(+6.37%)
Feb 18, 2000 8.127 8.281 8.073 8.177 26,686,596 +0.05(+0.62%)
Feb 17, 2000 8.281 8.335 8.048 8.127 38,535,200 +0.21(+2.63%)
Feb 16, 2000 7.944 8.023 7.840 7.919 33,124,606 -0.05(-0.63%)
Feb 15, 2000 7.944 7.969 7.790 7.969 36,524,524 +0.08(+0.95%)
Feb 14, 2000 8.048 8.102 7.815 7.894 50,688,768 -0.05(-0.63%)
Feb 11, 2000 8.310 8.386 7.944 7.944 36,875,072 -0.34(-4.08%)
Feb 10, 2000 8.335 8.465 8.256 8.281 36,602,504 +0.10(+1.27%)
Feb 09, 2000 8.102 8.335 8.102 8.177 44,092,400 +0.05(+0.62%)
Feb 08, 2000 8.440 8.465 7.969 8.127 63,956,604 -0.44(-5.16%)
Feb 07, 2000 8.698 8.727 8.490 8.569 30,601,180 -0.03(-0.29%)
Feb 04, 2000 8.802 8.802 8.490 8.594 40,018,256 -0.16(-1.81%)
Feb 03, 2000 8.727 8.936 8.698 8.752 48,042,256 +0.16(+1.84%)
Feb 02, 2000 8.727 8.798 8.569 8.594 33,435,324 -0.16(-1.81%)
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.