Altria Group (NY: MO )

50.23 -0.40 (-0.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 14.44 14.76 14.25 14.25 36,597,668 -0.09(-0.65%)
Nov 29, 2000 13.95 14.46 13.92 14.34 21,352,282 +0.47(+3.36%)
Nov 28, 2000 13.53 13.95 13.53 13.88 14,951,100 +0.26(+1.89%)
Nov 27, 2000 13.57 13.78 13.45 13.62 13,572,392 +0.35(+2.64%)
Nov 24, 2000 13.45 13.55 13.20 13.27 7,644,806 -0.09(-0.70%)
Nov 22, 2000 13.48 13.62 12.76 13.36 43,166,364 -0.61(-4.35%)
Nov 21, 2000 13.64 14.13 13.50 13.97 16,365,722 +0.33(+2.41%)
Nov 20, 2000 13.45 13.85 13.45 13.64 10,612,083 -0.05(-0.35%)
Nov 17, 2000 13.39 13.76 13.25 13.69 17,918,644 +0.14(+1.05%)
Nov 16, 2000 13.32 13.78 13.32 13.55 10,080,595 +0.21(+1.57%)
Nov 15, 2000 12.94 13.48 12.94 13.34 15,712,015 +0.42(+3.23%)
Nov 14, 2000 12.76 13.25 12.73 12.92 25,703,358 +0.00(+0.00%)
Nov 13, 2000 13.43 13.55 12.64 12.92 24,953,700 -0.84(-6.10%)
Nov 10, 2000 13.06 13.85 12.99 13.76 19,178,350 +0.47(+3.51%)
Nov 09, 2000 13.39 13.64 12.89 13.29 30,135,378 -0.40(-2.89%)
Nov 08, 2000 13.20 13.90 13.20 13.69 30,132,966 +0.54(+4.08%)
Nov 07, 2000 12.85 13.22 12.83 13.15 20,193,888 +0.14(+1.06%)
Nov 06, 2000 12.59 13.53 12.50 13.01 45,346,460 -0.04(-0.34%)
Nov 03, 2000 13.27 13.32 12.73 13.06 28,204,812 -0.44(-3.29%)
Nov 02, 2000 13.34 13.53 13.32 13.50 18,101,972 -0.14(-1.01%)
Nov 01, 2000 13.53 13.92 13.48 13.64 22,905,472 -0.03(-0.19%)
Oct 31, 2000 13.95 14.08 13.67 13.67 25,070,290 -0.49(-3.45%)
Oct 30, 2000 13.55 14.41 13.53 14.16 31,710,010 +0.47(+3.41%)
Oct 27, 2000 13.34 13.69 13.29 13.69 21,548,206 +0.26(+1.92%)
Oct 26, 2000 13.25 13.62 13.06 13.43 21,142,688 +0.14(+1.04%)
Oct 25, 2000 12.94 13.45 12.94 13.29 23,868,744 +0.21(+1.63%)
Oct 24, 2000 12.87 13.15 12.85 13.08 22,508,798 +0.12(+0.89%)
Oct 23, 2000 12.31 13.06 12.27 12.97 24,524,864 +0.56(+4.51%)
Oct 20, 2000 12.20 12.59 12.10 12.41 17,140,040 +0.12(+0.94%)
Oct 19, 2000 12.15 12.36 12.03 12.29 16,658,403 -0.02(-0.18%)
Oct 18, 2000 11.94 12.43 11.75 12.31 32,380,604 +0.49(+4.13%)
Oct 17, 2000 11.52 11.99 11.42 11.82 24,642,526 +0.35(+3.06%)
Oct 16, 2000 11.45 11.57 11.22 11.47 14,194,740 -0.09(-0.81%)
Oct 13, 2000 11.80 12.03 11.42 11.57 19,532,140 -0.47(-3.88%)
Oct 12, 2000 11.89 12.10 11.64 12.03 23,126,590 +0.28(+2.38%)
Oct 11, 2000 11.68 11.80 11.47 11.75 28,133,250 +0.12(+0.99%)
Oct 10, 2000 11.40 11.75 11.29 11.64 15,928,042 +0.16(+1.43%)
Oct 09, 2000 11.26 11.52 11.24 11.47 8,944,715 +0.23(+2.09%)
Oct 06, 2000 11.45 11.68 11.14 11.24 15,591,405 -0.12(-1.05%)
Oct 05, 2000 11.47 11.64 11.26 11.36 13,075,746 -0.23(-2.00%)
Oct 04, 2000 11.19 11.70 11.14 11.59 19,848,406 +0.37(+3.33%)
Oct 03, 2000 11.05 11.33 11.05 11.22 19,412,334 +0.16(+1.49%)
Oct 02, 2000 11.05 11.24 11.03 11.05 17,864,504 +0.07(+0.61%)
Sep 29, 2000 11.24 11.47 10.96 10.98 25,423,276 -0.30(-2.68%)
Sep 28, 2000 10.89 11.33 10.86 11.29 31,592,350 +0.33(+3.00%)
Sep 27, 2000 10.54 10.98 10.49 10.96 20,164,406 +0.47(+4.44%)
Sep 26, 2000 10.38 10.63 10.35 10.49 18,259,838 +0.02(+0.21%)
Sep 25, 2000 10.35 10.52 10.26 10.47 13,836,662 +0.16(+1.59%)
Sep 22, 2000 10.03 10.40 10.00 10.31 21,376,136 +0.51(+5.22%)
Sep 21, 2000 9.723 10.07 9.723 9.794 17,542,878 +0.07(+0.73%)
Sep 20, 2000 10.10 10.12 9.723 9.723 19,806,060 -0.42(-4.16%)
Sep 19, 2000 10.07 10.19 10.05 10.14 20,648,990 +0.19(+1.87%)
Sep 18, 2000 10.07 10.14 9.932 9.958 19,132,518 -0.19(-1.84%)
Sep 15, 2000 10.21 10.28 10.07 10.14 25,821,556 -0.09(-0.91%)
Sep 14, 2000 10.58 10.66 10.19 10.24 20,332,992 -0.25(-2.42%)
Sep 13, 2000 10.89 11.01 10.35 10.49 24,499,670 -0.59(-5.29%)
Sep 12, 2000 11.05 11.10 11.01 11.08 14,612,587 +0.00(+0.00%)
Sep 11, 2000 10.94 11.12 10.94 11.08 11,529,256 +0.07(+0.64%)
Sep 08, 2000 11.08 11.17 10.91 11.01 15,833,430 -0.09(-0.84%)
Sep 07, 2000 11.10 11.22 11.08 11.10 15,444,797 +0.00(+0.00%)
Sep 06, 2000 11.19 11.22 11.05 11.10 14,052,420 +0.02(+0.20%)
Sep 05, 2000 10.98 11.31 10.96 11.08 16,831,278 +0.16(+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.