Altria Group (NY: MO )

50.63 +0.13 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 9.537 9.678 9.398 9.421 16,038,199 -0.16(-1.71%)
Jul 28, 2000 9.492 9.585 9.398 9.585 15,105,481 +0.03(+0.27%)
Jul 27, 2000 9.443 9.607 9.443 9.559 10,440,281 +0.16(+1.71%)
Jul 26, 2000 9.372 9.745 9.372 9.398 20,167,890 -0.30(-3.12%)
Jul 25, 2000 9.328 9.723 9.305 9.701 14,969,593 +0.44(+4.80%)
Jul 24, 2000 9.466 9.466 9.234 9.257 10,683,645 -0.16(-1.74%)
Jul 21, 2000 9.421 9.514 9.361 9.421 15,489,557 -0.09(-0.98%)
Jul 20, 2000 9.421 9.559 9.305 9.514 16,009,788 +0.19(+2.00%)
Jul 19, 2000 9.421 9.630 9.141 9.328 25,743,026 +0.35(+3.91%)
Jul 18, 2000 8.790 9.186 8.768 8.977 24,970,048 +0.16(+1.86%)
Jul 17, 2000 9.119 9.163 8.675 8.813 39,467,656 -0.33(-3.59%)
Jul 14, 2000 9.048 9.652 8.581 9.141 48,806,900 -0.14(-1.49%)
Jul 13, 2000 9.398 9.443 9.186 9.279 21,313,150 -0.14(-1.50%)
Jul 12, 2000 9.678 9.865 9.305 9.421 23,758,856 -0.26(-2.66%)
Jul 11, 2000 10.07 10.07 9.607 9.678 19,168,166 -0.40(-3.93%)
Jul 10, 2000 10.07 10.10 9.910 10.07 16,190,704 +0.07(+0.71%)
Jul 07, 2000 10.42 10.42 9.932 10.00 16,373,227 -0.37(-3.60%)
Jul 06, 2000 10.33 10.54 10.31 10.38 17,773,376 -0.02(-0.22%)
Jul 05, 2000 10.24 10.47 10.19 10.40 21,745,738 +0.25(+2.50%)
Jul 03, 2000 10.00 10.24 9.980 10.14 11,749,035 +0.24(+2.37%)
Jun 30, 2000 10.07 10.07 9.678 9.910 33,396,140 -0.19(-1.85%)
Jun 29, 2000 9.678 10.12 9.678 10.10 26,997,908 +0.36(+3.72%)
Jun 28, 2000 10.28 10.31 9.559 9.734 26,089,042 -0.53(-5.13%)
Jun 27, 2000 10.07 10.49 9.839 10.26 42,427,964 +0.12(+1.14%)
Jun 26, 2000 9.701 10.26 9.537 10.14 54,832,312 +1.40(+16.00%)
Jun 23, 2000 8.906 8.932 8.604 8.746 26,005,688 -0.19(-2.09%)
Jun 22, 2000 9.234 9.328 8.675 8.932 33,889,304 -0.40(-4.24%)
Jun 21, 2000 9.421 9.466 9.048 9.328 22,971,138 -0.04(-0.48%)
Jun 20, 2000 9.723 9.723 9.350 9.372 14,723,280 -0.26(-2.67%)
Jun 19, 2000 9.701 9.772 9.559 9.630 23,967,108 +0.12(+1.22%)
Jun 16, 2000 10.00 10.12 9.514 9.514 43,561,968 -0.77(-7.47%)
Jun 15, 2000 10.12 10.31 10.12 10.28 20,129,026 +0.04(+0.44%)
Jun 14, 2000 10.17 10.28 10.12 10.24 11,591,169 +0.03(+0.26%)
Jun 13, 2000 10.12 10.38 10.12 10.21 17,641,242 -0.14(-1.37%)
Jun 12, 2000 10.10 10.42 9.958 10.35 16,415,039 +0.28(+2.78%)
Jun 09, 2000 10.05 10.24 9.932 10.07 12,189,932 +0.00(+0.00%)
Jun 08, 2000 9.839 10.12 9.652 10.07 17,007,368 +0.09(+0.93%)
Jun 07, 2000 9.630 10.05 9.630 9.980 17,569,412 +0.35(+3.64%)
Jun 06, 2000 9.514 9.630 9.372 9.630 16,433,264 +0.12(+1.22%)
Jun 05, 2000 9.350 9.630 9.350 9.514 15,522,792 +0.09(+0.99%)
Jun 02, 2000 9.865 9.887 9.279 9.421 33,454,570 -0.44(-4.50%)
Jun 01, 2000 9.745 10.00 9.701 9.865 16,617,396 +0.12(+1.23%)
May 31, 2000 9.865 10.00 9.701 9.745 21,673,104 -0.12(-1.21%)
May 30, 2000 10.19 10.24 9.839 9.865 18,390,900 -0.37(-3.64%)
May 26, 2000 10.38 10.45 10.21 10.24 12,394,433 -0.21(-2.00%)
May 25, 2000 10.73 10.73 10.35 10.45 27,024,978 -0.21(-1.96%)
May 24, 2000 10.17 10.68 10.17 10.66 37,695,756 +0.49(+4.81%)
May 23, 2000 10.12 10.33 10.12 10.17 23,457,330 -0.04(-0.44%)
May 22, 2000 10.31 10.31 10.07 10.21 26,320,614 -0.05(-0.47%)
May 19, 2000 9.701 10.38 9.701 10.26 31,715,104 +0.44(+4.52%)
May 18, 2000 10.07 10.28 9.794 9.816 27,868,444 -0.35(-3.45%)
May 17, 2000 10.12 10.52 10.12 10.17 43,987,588 -0.07(-0.69%)
May 16, 2000 10.14 10.40 10.00 10.24 51,844,396 +0.03(+0.26%)
May 15, 2000 9.398 10.21 9.398 10.21 73,826,264 +1.14(+12.59%)
May 12, 2000 8.581 9.141 8.581 9.070 26,113,702 +0.30(+3.45%)
May 11, 2000 8.954 8.977 8.510 8.768 38,140,140 -0.09(-1.05%)
May 10, 2000 8.839 9.048 8.813 8.861 28,136,466 +0.05(+0.55%)
May 09, 2000 9.070 9.093 8.768 8.813 18,105,456 -0.21(-2.36%)
May 08, 2000 8.839 9.070 8.790 9.025 31,832,766 +0.26(+2.94%)
May 05, 2000 8.697 8.906 8.581 8.768 21,977,846 +0.07(+0.82%)
May 04, 2000 8.768 8.861 8.626 8.697 17,432,452 +0.02(+0.26%)
May 03, 2000 8.932 9.163 8.675 8.675 33,296,436 -0.21(-2.35%)
May 02, 2000 8.790 9.163 8.768 8.884 39,215,444 +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.