Indicators

Altria Group (NY: MO )

44.25 -0.52 (-1.16%)

Streaming Delayed Price Updated: 12:41 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2000	8.364	8.522	8.364	8.418	32,445,168	+0.05(+0.65%)
Feb 28, 2000	8.259	8.468	8.259	8.364	26,112,514	+0.18(+2.24%)
Feb 25, 2000	8.389	8.418	8.180	8.180	27,536,240	-0.18(-2.19%)
Feb 24, 2000	8.547	8.572	8.234	8.364	29,026,164	-0.10(-1.23%)
Feb 23, 2000	8.860	9.043	8.418	8.468	35,499,368	-0.23(-2.68%)
Feb 22, 2000	8.314	8.835	8.284	8.701	40,806,920	+0.52(+6.37%)
Feb 18, 2000	8.130	8.284	8.076	8.180	26,676,392	+0.05(+0.62%)
Feb 17, 2000	8.284	8.339	8.051	8.130	38,520,468	+0.21(+2.63%)
Feb 16, 2000	7.947	8.026	7.843	7.922	33,111,940	-0.05(-0.63%)
Feb 15, 2000	7.947	7.972	7.793	7.972	36,510,556	+0.08(+0.95%)
Feb 14, 2000	8.051	8.105	7.818	7.897	50,669,388	-0.05(-0.63%)
Feb 11, 2000	8.314	8.389	7.947	7.947	36,860,972	-0.34(-4.08%)
Feb 10, 2000	8.339	8.468	8.259	8.284	36,588,508	+0.10(+1.27%)
Feb 09, 2000	8.105	8.339	8.105	8.180	44,075,540	+0.05(+0.62%)
Feb 08, 2000	8.443	8.468	7.972	8.130	63,932,152	-0.44(-5.16%)
Feb 07, 2000	8.701	8.731	8.493	8.572	30,589,480	-0.03(-0.29%)
Feb 04, 2000	8.806	8.806	8.493	8.597	40,002,956	-0.16(-1.81%)
Feb 03, 2000	8.731	8.939	8.701	8.756	48,023,884	+0.16(+1.84%)
Feb 02, 2000	8.731	8.801	8.572	8.597	33,422,540	-0.16(-1.81%)

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.