Altria Group (NY: MO )

50.50 -0.13 (-0.26%)
Streaming Delayed Price Updated: 10:21 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 9.540 9.682 9.402 9.424 16,032,066 -0.16(-1.71%)
Jul 28, 2000 9.495 9.589 9.402 9.589 15,099,704 +0.03(+0.27%)
Jul 27, 2000 9.447 9.611 9.447 9.563 10,436,289 +0.16(+1.71%)
Jul 26, 2000 9.376 9.749 9.376 9.402 20,160,178 -0.30(-3.12%)
Jul 25, 2000 9.331 9.727 9.309 9.704 14,963,869 +0.44(+4.80%)
Jul 24, 2000 9.469 9.469 9.238 9.260 10,679,560 -0.16(-1.74%)
Jul 21, 2000 9.424 9.518 9.365 9.424 15,483,634 -0.09(-0.98%)
Jul 20, 2000 9.424 9.563 9.309 9.518 16,003,667 +0.19(+2.00%)
Jul 19, 2000 9.424 9.633 9.145 9.331 25,733,182 +0.35(+3.91%)
Jul 18, 2000 8.794 9.189 8.771 8.980 24,960,500 +0.16(+1.86%)
Jul 17, 2000 9.122 9.167 8.678 8.816 39,452,564 -0.33(-3.59%)
Jul 14, 2000 9.051 9.656 8.585 9.145 48,788,236 -0.14(-1.49%)
Jul 13, 2000 9.402 9.447 9.189 9.283 21,305,000 -0.14(-1.50%)
Jul 12, 2000 9.682 9.869 9.309 9.424 23,749,770 -0.26(-2.66%)
Jul 11, 2000 10.08 10.08 9.611 9.682 19,160,836 -0.40(-3.93%)
Jul 10, 2000 10.08 10.10 9.913 10.08 16,184,513 +0.07(+0.71%)
Jul 07, 2000 10.43 10.43 9.936 10.01 16,366,966 -0.37(-3.60%)
Jul 06, 2000 10.34 10.54 10.31 10.38 17,766,580 -0.02(-0.22%)
Jul 05, 2000 10.24 10.47 10.19 10.40 21,737,422 +0.25(+2.50%)
Jul 03, 2000 10.01 10.24 9.984 10.15 11,744,542 +0.24(+2.37%)
Jun 30, 2000 10.08 10.08 9.682 9.913 33,383,370 -0.19(-1.85%)
Jun 29, 2000 9.682 10.12 9.682 10.10 26,987,584 +0.36(+3.72%)
Jun 28, 2000 10.29 10.31 9.563 9.738 26,079,066 -0.53(-5.13%)
Jun 27, 2000 10.08 10.50 9.842 10.26 42,411,740 +0.12(+1.14%)
Jun 26, 2000 9.704 10.26 9.540 10.15 54,811,344 +1.40(+16.00%)
Jun 23, 2000 8.909 8.935 8.607 8.749 25,995,744 -0.19(-2.09%)
Jun 22, 2000 9.238 9.331 8.678 8.935 33,876,344 -0.40(-4.24%)
Jun 21, 2000 9.424 9.469 9.051 9.331 22,962,354 -0.04(-0.48%)
Jun 20, 2000 9.727 9.727 9.354 9.376 14,717,650 -0.26(-2.67%)
Jun 19, 2000 9.704 9.775 9.563 9.633 23,957,944 +0.12(+1.22%)
Jun 16, 2000 10.01 10.12 9.518 9.518 43,545,308 -0.77(-7.47%)
Jun 15, 2000 10.12 10.31 10.12 10.29 20,121,330 +0.04(+0.44%)
Jun 14, 2000 10.17 10.29 10.12 10.24 11,586,737 +0.03(+0.26%)
Jun 13, 2000 10.12 10.38 10.12 10.22 17,634,496 -0.14(-1.37%)
Jun 12, 2000 10.10 10.43 9.962 10.36 16,408,762 +0.28(+2.78%)
Jun 09, 2000 10.06 10.24 9.936 10.08 12,185,270 +0.00(+0.00%)
Jun 08, 2000 9.842 10.12 9.656 10.08 17,000,864 +0.09(+0.93%)
Jun 07, 2000 9.633 10.06 9.633 9.984 17,562,694 +0.35(+3.64%)
Jun 06, 2000 9.518 9.633 9.376 9.633 16,426,980 +0.12(+1.22%)
Jun 05, 2000 9.354 9.633 9.354 9.518 15,516,856 +0.09(+0.99%)
Jun 02, 2000 9.869 9.891 9.283 9.424 33,441,776 -0.44(-4.50%)
Jun 01, 2000 9.749 10.01 9.704 9.869 16,611,041 +0.12(+1.23%)
May 31, 2000 9.869 10.01 9.704 9.749 21,664,816 -0.12(-1.21%)
May 30, 2000 10.19 10.24 9.842 9.869 18,383,868 -0.37(-3.64%)
May 26, 2000 10.38 10.45 10.22 10.24 12,389,693 -0.21(-2.00%)
May 25, 2000 10.73 10.73 10.36 10.45 27,014,644 -0.21(-1.96%)
May 24, 2000 10.17 10.68 10.17 10.66 37,681,344 +0.49(+4.81%)
May 23, 2000 10.12 10.34 10.12 10.17 23,448,360 -0.04(-0.44%)
May 22, 2000 10.31 10.31 10.08 10.22 26,310,550 -0.05(-0.47%)
May 19, 2000 9.704 10.38 9.704 10.26 31,702,976 +0.44(+4.52%)
May 18, 2000 10.08 10.29 9.798 9.820 27,857,788 -0.35(-3.45%)
May 17, 2000 10.12 10.52 10.12 10.17 43,970,764 -0.07(-0.69%)
May 16, 2000 10.15 10.40 10.01 10.24 51,824,572 +0.03(+0.26%)
May 15, 2000 9.402 10.22 9.402 10.22 73,798,032 +1.14(+12.59%)
May 12, 2000 8.585 9.145 8.585 9.074 26,103,716 +0.30(+3.45%)
May 11, 2000 8.958 8.980 8.514 8.771 38,125,556 -0.09(-1.05%)
May 10, 2000 8.842 9.051 8.816 8.865 28,125,708 +0.05(+0.55%)
May 09, 2000 9.074 9.096 8.771 8.816 18,098,534 -0.21(-2.36%)
May 08, 2000 8.842 9.074 8.794 9.029 31,820,592 +0.26(+2.94%)
May 05, 2000 8.700 8.909 8.585 8.771 21,969,442 +0.07(+0.82%)
May 04, 2000 8.771 8.865 8.629 8.700 17,425,786 +0.02(+0.26%)
May 03, 2000 8.935 9.167 8.678 8.678 33,283,704 -0.21(-2.35%)
May 02, 2000 8.794 9.167 8.771 8.887 39,200,448 +0.09(+1.06%)
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.