Indicators

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2000	10.66	10.82	10.50	10.53	14,352,145	-0.18(-1.71%)
Jul 28, 2000	10.61	10.71	10.50	10.71	13,517,481	+0.03(+0.27%)
Jul 27, 2000	10.55	10.74	10.55	10.68	9,342,721	+0.18(+1.71%)
Jul 26, 2000	10.47	10.89	10.47	10.50	18,047,692	-0.34(-3.12%)
Jul 25, 2000	10.42	10.87	10.40	10.84	13,395,879	+0.50(+4.80%)
Jul 24, 2000	10.58	10.58	10.32	10.34	9,560,502	-0.18(-1.74%)
Jul 21, 2000	10.53	10.63	10.46	10.53	13,861,180	-0.10(-0.98%)
Jul 20, 2000	10.53	10.68	10.40	10.63	14,326,721	+0.21(+2.00%)
Jul 19, 2000	10.53	10.76	10.21	10.42	23,036,730	+0.39(+3.91%)
Jul 18, 2000	9.823	10.26	9.798	10.03	22,345,014	+0.18(+1.86%)
Jul 17, 2000	10.19	10.24	9.694	9.848	35,318,524	-0.37(-3.59%)
Jul 14, 2000	10.11	10.79	9.589	10.21	43,675,956	-0.15(-1.49%)
Jul 13, 2000	10.50	10.55	10.26	10.37	19,072,554	-0.16(-1.50%)
Jul 12, 2000	10.82	11.02	10.40	10.53	21,261,150	-0.29(-2.66%)
Jul 11, 2000	11.26	11.26	10.74	10.82	17,153,066	-0.44(-3.93%)
Jul 10, 2000	11.26	11.28	11.07	11.26	14,488,617	+0.08(+0.71%)
Jul 07, 2000	11.65	11.65	11.10	11.18	14,651,953	-0.42(-3.60%)
Jul 06, 2000	11.54	11.78	11.52	11.59	15,904,908	-0.03(-0.22%)
Jul 05, 2000	11.44	11.70	11.39	11.62	19,459,666	+0.28(+2.50%)

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.