Indicators

Altria Group (NY: MO )

45.75 +0.98 (+2.19%)

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2000	9.169	9.194	8.831	9.115	27,412,168	-0.05(-0.59%)
Apr 27, 2000	9.194	9.298	9.115	9.169	30,355,244	-0.13(-1.39%)
Apr 26, 2000	9.169	9.352	9.090	9.298	23,249,488	+0.13(+1.41%)
Apr 25, 2000	8.831	9.298	8.777	9.169	36,948,492	+0.18(+2.04%)
Apr 24, 2000	8.856	9.169	8.802	8.986	24,330,168	+0.08(+0.89%)
Apr 20, 2000	8.673	8.986	8.673	8.906	15,376,170	+0.23(+2.69%)
Apr 19, 2000	8.802	8.936	8.569	8.673	16,439,095	+0.05(+0.58%)
Apr 18, 2000	8.831	8.906	8.519	8.623	19,855,328	-0.23(-2.64%)
Apr 17, 2000	8.752	8.881	8.490	8.856	29,287,520	+0.05(+0.62%)
Apr 14, 2000	9.115	9.402	8.727	8.802	29,696,374	-0.50(-5.33%)
Apr 13, 2000	9.169	9.402	9.090	9.298	18,057,474	+0.18(+2.01%)
Apr 12, 2000	9.115	9.427	9.040	9.115	21,682,934	+0.05(+0.55%)
Apr 11, 2000	9.065	9.144	8.961	9.065	18,205,756	-0.10(-1.14%)
Apr 10, 2000	9.169	9.273	8.752	9.169	35,085,616	-0.21(-2.22%)
Apr 07, 2000	9.690	9.844	9.144	9.377	58,833,216	-0.18(-1.92%)
Apr 06, 2000	9.507	9.819	9.377	9.561	39,290,524	+0.24(+2.55%)
Apr 05, 2000	9.194	9.402	9.169	9.323	24,047,280	+0.08(+0.81%)
Apr 04, 2000	9.586	9.898	8.831	9.248	42,277,032	-0.26(-2.72%)

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.