Skip to main content

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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%)
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.