Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

44.70 +0.38 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2000 11.02 11.18 10.84 10.89 19,394,668 -0.13(-1.21%)
May 30, 2000 11.39 11.44 10.99 11.02 16,457,513 -0.42(-3.64%)
May 26, 2000 11.59 11.67 11.41 11.44 11,091,439 -0.23(-2.00%)
May 25, 2000 11.99 11.99 11.57 11.67 24,183,912 -0.23(-1.96%)
May 24, 2000 11.36 11.93 11.36 11.91 33,732,900 +0.55(+4.81%)
May 23, 2000 11.31 11.54 11.31 11.36 20,991,322 -0.05(-0.44%)
May 22, 2000 11.52 11.52 11.26 11.41 23,553,598 -0.05(-0.47%)
May 19, 2000 10.84 11.59 10.84 11.47 28,380,978 +0.50(+4.52%)
May 18, 2000 11.26 11.49 10.94 10.97 24,938,708 -0.39(-3.45%)
May 17, 2000 11.31 11.75 11.31 11.36 39,363,288 -0.08(-0.69%)
May 16, 2000 11.34 11.62 11.18 11.44 46,394,132 +0.03(+0.26%)
May 15, 2000 10.50 11.41 10.50 11.41 66,065,104 +1.28(+12.59%)
May 12, 2000 9.589 10.21 9.589 10.14 23,368,436 +0.34(+3.45%)
May 11, 2000 10.01 10.03 9.510 9.798 34,130,568 -0.10(-1.05%)
May 10, 2000 9.877 10.11 9.848 9.902 25,178,554 +0.05(+0.55%)
May 09, 2000 10.14 10.16 9.798 9.848 16,202,077 -0.24(-2.36%)
May 08, 2000 9.877 10.14 9.823 10.09 28,486,270 +0.29(+2.94%)
May 05, 2000 9.719 9.952 9.589 9.798 19,667,372 +0.08(+0.82%)
May 04, 2000 9.798 9.902 9.640 9.719 15,599,824 +0.03(+0.26%)
May 03, 2000 9.981 10.24 9.694 9.694 29,796,070 -0.23(-2.35%)
May 02, 2000 9.823 10.24 9.798 9.927 35,092,828 +0.10(+1.06%)
May 01, 2000 9.173 9.848 9.173 9.823 31,327,966 +0.70(+7.73%)
Apr 28, 2000 9.173 9.198 8.835 9.118 27,401,686 -0.05(-0.59%)
Apr 27, 2000 9.198 9.302 9.118 9.173 30,343,638 -0.13(-1.39%)
Apr 26, 2000 9.173 9.356 9.093 9.302 23,240,598 +0.13(+1.41%)
Apr 25, 2000 8.835 9.302 8.781 9.173 36,934,364 +0.18(+2.04%)
Apr 24, 2000 8.860 9.173 8.806 8.989 24,320,864 +0.08(+0.89%)
Apr 20, 2000 8.676 8.989 8.676 8.910 15,370,291 +0.23(+2.69%)
Apr 19, 2000 8.806 8.939 8.572 8.676 16,432,809 +0.05(+0.58%)
Apr 18, 2000 8.835 8.910 8.522 8.626 19,847,736 -0.23(-2.64%)
Apr 17, 2000 8.756 8.885 8.493 8.860 29,276,322 +0.05(+0.62%)
Apr 14, 2000 9.118 9.406 8.731 8.806 29,685,020 -0.50(-5.33%)
Apr 13, 2000 9.173 9.406 9.093 9.302 18,050,570 +0.18(+2.01%)
Apr 12, 2000 9.118 9.431 9.043 9.118 21,674,644 +0.05(+0.55%)
Apr 11, 2000 9.068 9.148 8.964 9.068 18,198,796 -0.10(-1.14%)
Apr 10, 2000 9.173 9.277 8.756 9.173 35,072,200 -0.21(-2.22%)
Apr 07, 2000 9.694 9.848 9.148 9.381 58,810,720 -0.18(-1.92%)
Apr 06, 2000 9.510 9.823 9.381 9.564 39,275,504 +0.24(+2.55%)
Apr 05, 2000 9.198 9.406 9.173 9.327 24,038,086 +0.08(+0.81%)
Apr 04, 2000 9.589 9.902 8.835 9.252 42,260,864 -0.26(-2.72%)
Apr 03, 2000 9.068 9.589 8.964 9.510 40,630,632 +0.86(+9.93%)
Mar 31, 2000 9.148 9.198 8.651 8.651 36,543,656 -0.31(-3.49%)
Mar 30, 2000 8.339 8.989 8.226 8.964 65,864,352 +0.99(+12.45%)
Mar 29, 2000 8.155 8.180 7.972 7.972 28,041,356 -0.18(-2.25%)
Mar 28, 2000 8.130 8.234 8.051 8.155 29,873,540 -0.02(-0.26%)
Mar 27, 2000 8.259 8.284 8.130 8.176 21,411,532 -0.08(-1.01%)
Mar 24, 2000 8.155 8.284 8.130 8.259 24,736,038 +0.13(+1.59%)
Mar 23, 2000 8.130 8.209 8.051 8.130 33,207,398 +0.03(+0.31%)
Mar 22, 2000 8.468 8.572 8.051 8.105 38,573,712 -0.36(-4.28%)
Mar 21, 2000 8.130 9.223 7.922 8.468 82,725,528 +0.15(+1.86%)
Mar 20, 2000 8.284 8.443 8.259 8.314 33,684,212 -0.13(-1.53%)
Mar 17, 2000 8.493 8.493 8.130 8.443 38,904,460 +0.00(+0.00%)
Mar 16, 2000 8.389 8.547 8.364 8.443 31,790,868 +0.05(+0.65%)
Mar 15, 2000 8.051 8.493 8.026 8.389 31,352,670 +0.27(+3.34%)
Mar 14, 2000 8.259 8.259 8.026 8.118 28,746,982 -0.17(-2.01%)
Mar 13, 2000 8.026 8.339 7.972 8.284 26,182,310 +0.34(+4.25%)
Mar 10, 2000 8.076 8.105 7.947 7.947 26,029,768 -0.18(-2.26%)
Mar 09, 2000 8.026 8.130 7.972 8.130 20,973,094 +0.10(+1.30%)
Mar 08, 2000 8.180 8.234 8.001 8.026 28,326,292 -0.13(-1.58%)
Mar 07, 2000 8.284 8.339 8.130 8.155 28,818,696 -0.13(-1.56%)
Mar 06, 2000 8.651 8.701 8.155 8.284 31,302,542 -0.18(-2.17%)
Mar 03, 2000 8.339 8.597 8.234 8.468 32,052,540 +0.08(+0.94%)
Mar 02, 2000 8.522 8.676 8.339 8.389 26,786,242 -0.13(-1.57%)
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.