Indicators

Altria Group (NY: MO )

44.80 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2000	12.56	12.82	12.25	12.27	22,750,592	-0.34(-2.68%)
Sep 28, 2000	12.17	12.66	12.14	12.61	28,271,128	+0.37(+3.00%)
Sep 27, 2000	11.78	12.27	11.72	12.25	18,044,574	+0.52(+4.45%)
Sep 26, 2000	11.59	11.88	11.57	11.72	16,340,229	+0.03(+0.21%)
Sep 25, 2000	11.57	11.75	11.47	11.70	12,382,050	+0.18(+1.59%)
Sep 22, 2000	11.20	11.62	11.18	11.52	19,128,918	+0.57(+5.22%)
Sep 21, 2000	10.87	11.26	10.87	10.94	15,698,641	+0.08(+0.73%)
Sep 20, 2000	11.28	11.31	10.87	10.87	17,723,900	-0.47(-4.16%)
Sep 19, 2000	11.26	11.39	11.23	11.34	18,478,216	+0.21(+1.87%)
Sep 18, 2000	11.26	11.34	11.10	11.13	17,121,168	-0.21(-1.84%)
Sep 15, 2000	11.41	11.49	11.26	11.34	23,107,004	-0.10(-0.91%)
Sep 14, 2000	11.83	11.91	11.39	11.44	18,195,438	-0.28(-2.42%)
Sep 13, 2000	12.17	12.30	11.57	11.72	21,924,084	-0.65(-5.29%)
Sep 12, 2000	12.35	12.40	12.30	12.38	13,076,404	+0.00(+0.00%)
Sep 11, 2000	12.22	12.43	12.22	12.38	10,317,216	+0.08(+0.64%)
Sep 08, 2000	12.38	12.48	12.20	12.30	14,168,903	-0.10(-0.84%)
Sep 07, 2000	12.40	12.53	12.38	12.40	13,821,126	+0.00(+0.00%)
Sep 06, 2000	12.51	12.53	12.35	12.40	12,575,126	+0.03(+0.20%)
Sep 05, 2000	12.27	12.64	12.25	12.38	15,061,849	+0.18(+1.50%)

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.