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 (%)
Aug 31, 2000 12.50 12.66 12.24 12.40 17,276,958 -0.31(-2.46%)
Aug 30, 2000 12.74 12.87 12.29 12.71 17,234,248 -0.15(-1.20%)
Aug 29, 2000 13.18 13.21 12.76 12.87 11,230,526 -0.42(-3.14%)
Aug 28, 2000 13.31 13.50 13.23 13.28 7,328,178 -0.08(-0.59%)
Aug 25, 2000 13.13 13.42 13.13 13.36 7,048,651 +0.13(+0.98%)
Aug 24, 2000 13.13 13.39 13.07 13.23 10,189,916 +0.31(+2.42%)
Aug 23, 2000 13.21 13.44 12.92 12.92 11,026,339 -0.34(-2.55%)
Aug 22, 2000 13.47 13.52 13.13 13.26 11,244,442 -0.16(-1.18%)
Aug 21, 2000 13.28 13.44 13.13 13.42 16,693,668 +0.08(+0.59%)
Aug 18, 2000 13.81 13.96 13.34 13.34 20,499,322 -0.78(-5.55%)
Aug 17, 2000 13.75 14.17 13.67 14.12 28,897,862 -0.05(-0.35%)
Aug 16, 2000 13.44 14.17 13.44 14.17 23,579,882 +0.65(+4.81%)
Aug 15, 2000 13.13 13.70 12.97 13.52 24,957,364 +0.24(+1.79%)
Aug 14, 2000 13.02 13.44 12.87 13.28 32,353,446 +0.26(+1.98%)
Aug 11, 2000 12.50 13.28 12.50 13.02 60,760,396 +1.15(+9.65%)
Aug 10, 2000 11.67 12.17 11.59 11.88 21,930,790 +0.26(+2.26%)
Aug 09, 2000 11.77 11.82 11.62 11.62 12,999,107 -0.26(-2.21%)
Aug 08, 2000 11.54 11.93 11.51 11.88 21,998,452 +0.21(+1.79%)
Aug 07, 2000 11.09 11.72 11.04 11.67 22,409,466 +0.58(+5.18%)
Aug 04, 2000 10.97 11.17 10.73 11.09 12,051,593 +0.07(+0.68%)
Aug 03, 2000 10.71 11.04 10.65 11.02 16,348,878 +0.21(+1.93%)
Aug 02, 2000 10.65 10.86 10.60 10.81 13,870,561 +0.08(+0.74%)
Aug 01, 2000 10.52 10.73 10.52 10.73 10,915,008 +0.21(+1.98%)
Jul 31, 2000 10.65 10.81 10.50 10.52 14,357,635 -0.18(-1.71%)
Jul 28, 2000 10.60 10.71 10.50 10.71 13,522,651 +0.03(+0.27%)
Jul 27, 2000 10.55 10.73 10.55 10.68 9,346,295 +0.18(+1.71%)
Jul 26, 2000 10.47 10.89 10.47 10.50 18,054,596 -0.34(-3.11%)
Jul 25, 2000 10.42 10.86 10.39 10.84 13,401,003 +0.50(+4.80%)
Jul 24, 2000 10.57 10.57 10.32 10.34 9,564,158 -0.18(-1.74%)
Jul 21, 2000 10.52 10.63 10.46 10.52 13,866,482 -0.10(-0.98%)
Jul 20, 2000 10.52 10.68 10.39 10.63 14,332,201 +0.21(+2.00%)
Jul 19, 2000 10.52 10.76 10.21 10.42 23,045,540 +0.39(+3.91%)
Jul 18, 2000 9.819 10.26 9.794 10.03 22,353,560 +0.18(+1.86%)
Jul 17, 2000 10.19 10.24 9.690 9.844 35,332,032 -0.37(-3.59%)
Jul 14, 2000 10.11 10.78 9.586 10.21 43,692,664 -0.15(-1.49%)
Jul 13, 2000 10.50 10.55 10.26 10.37 19,079,850 -0.16(-1.51%)
Jul 12, 2000 10.81 11.02 10.39 10.52 21,269,282 -0.29(-2.66%)
Jul 11, 2000 11.25 11.25 10.73 10.81 17,159,628 -0.44(-3.93%)
Jul 10, 2000 11.25 11.28 11.07 11.25 14,494,159 +0.08(+0.71%)
Jul 07, 2000 11.64 11.64 11.09 11.17 14,657,557 -0.42(-3.60%)
Jul 06, 2000 11.54 11.77 11.51 11.59 15,910,992 -0.03(-0.22%)
Jul 05, 2000 11.44 11.69 11.38 11.62 19,467,108 +0.28(+2.50%)
Jul 03, 2000 11.17 11.44 11.15 11.33 10,517,911 +0.26(+2.37%)
Jun 30, 2000 11.25 11.25 10.81 11.07 29,896,722 -0.21(-1.85%)
Jun 29, 2000 10.81 11.30 10.81 11.28 24,168,928 +0.40(+3.72%)
Jun 28, 2000 11.49 11.51 10.68 10.87 23,355,300 -0.59(-5.13%)
Jun 27, 2000 11.25 11.72 10.99 11.46 37,982,144 +0.13(+1.14%)
Jun 26, 2000 10.84 11.46 10.65 11.33 49,086,704 +1.56(+16.00%)
Jun 23, 2000 9.948 9.978 9.611 9.769 23,280,680 -0.21(-2.09%)
Jun 22, 2000 10.32 10.42 9.690 9.978 30,338,208 -0.44(-4.24%)
Jun 21, 2000 10.52 10.57 10.11 10.42 20,564,104 -0.05(-0.48%)
Jun 20, 2000 10.86 10.86 10.44 10.47 13,180,500 -0.29(-2.67%)
Jun 19, 2000 10.84 10.92 10.68 10.76 21,455,712 +0.13(+1.22%)
Jun 16, 2000 11.17 11.30 10.63 10.63 38,997,320 -0.86(-7.47%)
Jun 15, 2000 11.30 11.51 11.30 11.49 18,019,804 +0.05(+0.44%)
Jun 14, 2000 11.36 11.49 11.30 11.44 10,376,588 +0.03(+0.26%)
Jun 13, 2000 11.30 11.59 11.30 11.41 15,792,702 -0.16(-1.37%)
Jun 12, 2000 11.28 11.64 11.12 11.57 14,694,987 +0.31(+2.78%)
Jun 09, 2000 11.23 11.44 11.09 11.25 10,912,608 +0.00(+0.00%)
Jun 08, 2000 10.99 11.30 10.78 11.25 15,225,249 +0.10(+0.93%)
Jun 07, 2000 10.76 11.23 10.76 11.15 15,728,399 +0.39(+3.64%)
Jun 06, 2000 10.63 10.76 10.47 10.76 14,711,303 +0.13(+1.22%)
Jun 05, 2000 10.44 10.76 10.44 10.63 13,896,234 +0.10(+0.99%)
Jun 02, 2000 11.02 11.04 10.37 10.52 29,949,030 -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.