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

Altria Group (NY: MO )

44.70 +0.38 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Jan 31, 2000 8.727 8.802 8.686 8.698 27,827,260 +0.05(+0.58%)
Jan 28, 2000 8.802 8.881 8.648 8.648 28,845,316 -0.10(-1.19%)
Jan 27, 2000 8.961 9.115 8.673 8.752 35,360,344 -0.03(-0.28%)
Jan 26, 2000 9.065 9.090 8.698 8.777 45,526,748 -0.37(-4.01%)
Jan 25, 2000 9.169 9.532 8.906 9.144 26,514,560 -0.03(-0.27%)
Jan 24, 2000 9.482 9.586 9.115 9.169 36,822,284 +0.00(+0.00%)
Jan 21, 2000 9.248 9.377 9.090 9.169 33,542,816 -0.24(-2.57%)
Jan 20, 2000 9.740 9.740 9.194 9.411 23,950,586 -0.33(-3.38%)
Jan 19, 2000 9.636 9.794 9.586 9.740 20,950,644 +0.15(+1.61%)
Jan 18, 2000 10.03 10.08 9.586 9.586 19,203,178 -0.52(-5.15%)
Jan 14, 2000 10.24 10.26 9.898 10.11 18,751,614 -0.10(-1.02%)
Jan 13, 2000 10.21 10.24 10.11 10.21 15,034,739 +0.10(+1.03%)
Jan 12, 2000 10.11 10.24 10.00 10.11 23,069,294 +0.05(+0.54%)
Jan 11, 2000 10.05 10.26 10.03 10.05 17,880,640 +0.05(+0.50%)
Jan 10, 2000 9.898 10.03 9.898 10.00 18,503,998 +0.13(+1.31%)
Jan 07, 2000 9.690 9.923 9.636 9.873 19,130,956 +0.26(+2.73%)
Jan 06, 2000 9.794 9.873 9.586 9.611 17,166,106 -0.18(-1.87%)
Jan 05, 2000 9.923 10.03 9.769 9.794 28,076,076 -0.05(-0.51%)
Jan 04, 2000 9.690 10.11 9.690 9.844 25,296,156 +0.08(+0.77%)
Jan 03, 2000 9.819 9.978 9.665 9.769 17,732,120 +0.18(+1.91%)
Dec 31, 1999 9.819 9.844 9.586 9.586 13,132,752 -0.29(-2.91%)
Dec 30, 1999 9.819 10.03 9.740 9.873 23,405,208 +0.16(+1.63%)
Dec 29, 1999 9.298 9.819 9.298 9.715 25,154,114 +0.50(+5.38%)
Dec 28, 1999 9.248 9.561 9.144 9.219 34,708,196 +0.26(+2.88%)
Dec 27, 1999 9.794 9.844 8.961 8.961 26,461,294 -0.81(-8.28%)
Dec 23, 1999 9.611 9.873 9.586 9.769 17,853,288 +0.21(+2.18%)
Dec 22, 1999 9.586 9.636 9.427 9.561 22,698,830 -0.03(-0.26%)
Dec 21, 1999 9.561 9.636 9.402 9.586 22,938,048 -0.05(-0.52%)
Dec 20, 1999 9.561 9.740 9.532 9.636 28,831,160 +0.15(+1.63%)
Dec 17, 1999 9.586 9.690 9.482 9.482 42,680,364 -0.23(-2.40%)
Dec 16, 1999 9.898 9.898 9.715 9.715 26,702,432 -0.10(-1.06%)
Dec 15, 1999 9.978 10.21 9.819 9.819 31,650,428 -0.16(-1.59%)
Dec 14, 1999 10.03 10.21 9.873 9.978 77,965,848 -0.28(-2.76%)
Dec 13, 1999 10.42 10.50 10.13 10.26 56,997,692 -0.45(-4.16%)
Dec 10, 1999 10.21 10.73 10.08 10.71 45,532,984 +0.42(+4.05%)
Dec 09, 1999 10.29 10.42 9.898 10.29 36,654,568 -0.15(-1.48%)
Dec 08, 1999 10.81 10.84 10.39 10.44 22,384,992 -0.39(-3.61%)
Dec 07, 1999 10.99 11.09 10.78 10.84 20,176,124 -0.03(-0.23%)
Dec 06, 1999 10.94 10.99 10.84 10.86 14,066,350 -0.13(-1.18%)
Dec 03, 1999 11.09 11.20 10.89 10.99 17,638,064 -0.12(-1.09%)
Dec 02, 1999 11.23 11.23 10.99 11.11 19,102,164 -0.09(-0.78%)
Dec 01, 1999 10.92 11.41 10.89 11.20 24,011,050 +0.26(+2.36%)
Nov 30, 1999 10.65 11.28 10.65 10.94 20,881,062 +0.10(+0.96%)
Nov 29, 1999 10.86 10.94 10.63 10.84 18,340,602 -0.13(-1.18%)
Nov 26, 1999 11.02 11.12 10.92 10.97 8,047,752 -0.16(-1.42%)
Nov 24, 1999 10.94 11.30 10.89 11.12 14,086,985 +0.37(+3.41%)
Nov 23, 1999 11.59 11.62 10.73 10.76 26,412,586 -0.70(-6.15%)
Nov 22, 1999 10.73 11.64 10.71 11.46 32,610,178 +0.78(+7.34%)
Nov 19, 1999 10.81 10.86 10.63 10.68 19,247,566 -0.16(-1.46%)
Nov 18, 1999 10.81 10.92 10.78 10.84 21,187,942 +0.05(+0.50%)
Nov 17, 1999 10.89 10.99 10.76 10.78 18,935,886 -0.08(-0.73%)
Nov 16, 1999 10.78 10.94 10.73 10.86 20,988,074 +0.29(+2.72%)
Nov 15, 1999 10.50 10.63 10.47 10.57 12,841,228 +0.10(+1.00%)
Nov 12, 1999 10.60 10.63 10.37 10.47 15,340,180 -0.05(-0.52%)
Nov 11, 1999 10.32 10.55 10.26 10.52 20,086,148 +0.26(+2.56%)
Nov 10, 1999 10.50 10.55 10.16 10.26 20,301,852 -0.31(-2.96%)
Nov 09, 1999 10.73 10.73 10.42 10.57 17,275,518 -0.13(-1.24%)
Nov 08, 1999 10.63 10.84 10.52 10.71 16,943,684 +0.10(+0.98%)
Nov 05, 1999 11.07 11.20 10.50 10.60 23,092,088 -0.26(-2.38%)
Nov 04, 1999 11.36 11.41 10.81 10.86 29,348,224 -0.39(-3.48%)
Nov 03, 1999 10.19 11.57 9.819 11.25 52,231,808 +1.25(+12.50%)
Nov 02, 1999 10.00 10.11 9.898 10.00 32,806,928 +0.13(+1.31%)
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.