Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2000	18.55	18.83	18.34	18.34	14,520,312	-0.26(-1.41%)
Dec 28, 2000	18.81	18.86	18.55	18.60	9,375,567	-0.26(-1.37%)
Dec 27, 2000	18.42	18.96	18.42	18.86	13,349,656	+0.29(+1.55%)
Dec 26, 2000	18.10	18.63	18.10	18.57	10,272,455	+0.44(+2.44%)
Dec 22, 2000	18.10	18.18	17.71	18.13	12,797,319	-0.26(-1.43%)
Dec 21, 2000	18.31	18.55	17.79	18.39	22,799,364	+0.00(+0.00%)
Dec 20, 2000	18.08	18.55	17.87	18.39	27,341,386	+0.45(+2.49%)
Dec 19, 2000	17.40	18.05	17.38	17.95	25,954,066	+0.73(+4.24%)
Dec 18, 2000	16.67	17.40	16.67	17.22	19,969,538	+0.52(+3.12%)
Dec 15, 2000	17.01	17.43	16.70	16.70	39,778,800	-0.60(-3.47%)
Dec 14, 2000	16.73	17.40	16.70	17.30	26,216,558	+0.29(+1.69%)
Dec 13, 2000	16.41	17.06	16.33	17.01	33,836,500	+0.80(+4.96%)
Dec 12, 2000	16.15	16.57	16.07	16.20	44,676,408	-0.05(-0.31%)
Dec 11, 2000	16.28	16.38	16.07	16.25	17,216,732	-0.26(-1.59%)
Dec 08, 2000	16.41	16.88	16.28	16.52	20,492,842	-0.02(-0.15%)
Dec 07, 2000	16.25	16.67	16.20	16.54	15,036,179	+0.26(+1.61%)
Dec 06, 2000	15.84	16.38	15.84	16.28	13,329,741	+0.21(+1.30%)
Dec 05, 2000	15.89	16.23	15.86	16.07	15,287,153	+0.36(+2.31%)
Dec 04, 2000	15.60	15.89	15.42	15.71	12,068,389	+0.03(+0.16%)

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.