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

Altria Group (NY: MO )

45.74 +0.31 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 (%)
Aug 31, 2000 12.51 12.66 12.25 12.40 17,270,352 -0.31(-2.46%)
Aug 30, 2000 12.74 12.87 12.30 12.72 17,227,658 -0.15(-1.20%)
Aug 29, 2000 13.18 13.21 12.77 12.87 11,226,232 -0.42(-3.14%)
Aug 28, 2000 13.32 13.50 13.24 13.29 7,325,376 -0.08(-0.59%)
Aug 25, 2000 13.13 13.42 13.13 13.37 7,045,956 +0.13(+0.98%)
Aug 24, 2000 13.13 13.40 13.08 13.24 10,186,020 +0.31(+2.42%)
Aug 23, 2000 13.21 13.45 12.93 12.93 11,022,123 -0.34(-2.55%)
Aug 22, 2000 13.47 13.53 13.13 13.26 11,240,143 -0.16(-1.18%)
Aug 21, 2000 13.29 13.45 13.13 13.42 16,687,286 +0.08(+0.59%)
Aug 18, 2000 13.81 13.97 13.34 13.34 20,491,484 -0.78(-5.55%)
Aug 17, 2000 13.76 14.18 13.68 14.13 28,886,812 -0.05(-0.35%)
Aug 16, 2000 13.45 14.18 13.45 14.18 23,570,866 +0.65(+4.81%)
Aug 15, 2000 13.13 13.71 12.97 13.53 24,947,822 +0.24(+1.79%)
Aug 14, 2000 13.03 13.45 12.87 13.29 32,341,076 +0.26(+1.98%)
Aug 11, 2000 12.51 13.29 12.51 13.03 60,737,164 +1.15(+9.65%)
Aug 10, 2000 11.67 12.17 11.59 11.88 21,922,404 +0.26(+2.26%)
Aug 09, 2000 11.78 11.83 11.62 11.62 12,994,137 -0.26(-2.21%)
Aug 08, 2000 11.54 11.93 11.52 11.88 21,990,042 +0.21(+1.79%)
Aug 07, 2000 11.10 11.72 11.05 11.67 22,400,898 +0.58(+5.18%)
Aug 04, 2000 10.97 11.18 10.74 11.10 12,046,985 +0.08(+0.68%)
Aug 03, 2000 10.71 11.05 10.66 11.02 16,342,627 +0.21(+1.93%)
Aug 02, 2000 10.66 10.87 10.61 10.82 13,865,258 +0.08(+0.74%)
Aug 01, 2000 10.53 10.74 10.53 10.74 10,910,835 +0.21(+1.98%)
Jul 31, 2000 10.66 10.82 10.50 10.53 14,352,145 -0.18(-1.71%)
Jul 28, 2000 10.61 10.71 10.50 10.71 13,517,481 +0.03(+0.27%)
Jul 27, 2000 10.55 10.74 10.55 10.68 9,342,721 +0.18(+1.71%)
Jul 26, 2000 10.47 10.89 10.47 10.50 18,047,692 -0.34(-3.12%)
Jul 25, 2000 10.42 10.87 10.40 10.84 13,395,879 +0.50(+4.80%)
Jul 24, 2000 10.58 10.58 10.32 10.34 9,560,502 -0.18(-1.74%)
Jul 21, 2000 10.53 10.63 10.46 10.53 13,861,180 -0.10(-0.98%)
Jul 20, 2000 10.53 10.68 10.40 10.63 14,326,721 +0.21(+2.00%)
Jul 19, 2000 10.53 10.76 10.21 10.42 23,036,730 +0.39(+3.91%)
Jul 18, 2000 9.823 10.26 9.798 10.03 22,345,014 +0.18(+1.86%)
Jul 17, 2000 10.19 10.24 9.694 9.848 35,318,524 -0.37(-3.59%)
Jul 14, 2000 10.11 10.79 9.589 10.21 43,675,956 -0.15(-1.49%)
Jul 13, 2000 10.50 10.55 10.26 10.37 19,072,554 -0.16(-1.50%)
Jul 12, 2000 10.82 11.02 10.40 10.53 21,261,150 -0.29(-2.66%)
Jul 11, 2000 11.26 11.26 10.74 10.82 17,153,066 -0.44(-3.93%)
Jul 10, 2000 11.26 11.28 11.07 11.26 14,488,617 +0.08(+0.71%)
Jul 07, 2000 11.65 11.65 11.10 11.18 14,651,953 -0.42(-3.60%)
Jul 06, 2000 11.54 11.78 11.52 11.59 15,904,908 -0.03(-0.22%)
Jul 05, 2000 11.44 11.70 11.39 11.62 19,459,666 +0.28(+2.50%)
Jul 03, 2000 11.18 11.44 11.15 11.34 10,513,889 +0.26(+2.37%)
Jun 30, 2000 11.26 11.26 10.82 11.07 29,885,292 -0.21(-1.85%)
Jun 29, 2000 10.82 11.31 10.82 11.28 24,159,688 +0.40(+3.72%)
Jun 28, 2000 11.49 11.52 10.68 10.88 23,346,370 -0.59(-5.13%)
Jun 27, 2000 11.26 11.72 10.99 11.47 37,967,624 +0.13(+1.14%)
Jun 26, 2000 10.84 11.47 10.66 11.34 49,067,936 +1.56(+16.00%)
Jun 23, 2000 9.952 9.981 9.614 9.773 23,271,778 -0.21(-2.09%)
Jun 22, 2000 10.32 10.42 9.694 9.981 30,326,608 -0.44(-4.24%)
Jun 21, 2000 10.53 10.58 10.11 10.42 20,556,242 -0.05(-0.48%)
Jun 20, 2000 10.87 10.87 10.45 10.47 13,175,461 -0.29(-2.67%)
Jun 19, 2000 10.84 10.92 10.68 10.76 21,447,510 +0.13(+1.22%)
Jun 16, 2000 11.18 11.31 10.63 10.63 38,982,412 -0.86(-7.47%)
Jun 15, 2000 11.31 11.52 11.31 11.49 18,012,914 +0.05(+0.44%)
Jun 14, 2000 11.36 11.49 11.31 11.44 10,372,620 +0.03(+0.26%)
Jun 13, 2000 11.31 11.59 11.31 11.41 15,786,664 -0.16(-1.37%)
Jun 12, 2000 11.28 11.65 11.13 11.57 14,689,369 +0.31(+2.78%)
Jun 09, 2000 11.23 11.44 11.10 11.26 10,908,436 +0.00(+0.00%)
Jun 08, 2000 10.99 11.31 10.79 11.26 15,219,428 +0.10(+0.93%)
Jun 07, 2000 10.76 11.23 10.76 11.15 15,722,385 +0.39(+3.64%)
Jun 06, 2000 10.63 10.76 10.47 10.76 14,705,678 +0.13(+1.22%)
Jun 05, 2000 10.45 10.76 10.45 10.63 13,890,921 +0.10(+0.99%)
Jun 02, 2000 11.02 11.05 10.37 10.53 29,937,578 -0.50(-4.50%)
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.