Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2000	12.55	12.82	12.24	12.27	22,759,294	-0.34(-2.68%)
Sep 28, 2000	12.17	12.66	12.14	12.61	28,281,942	+0.37(+3.00%)
Sep 27, 2000	11.77	12.27	11.72	12.24	18,051,476	+0.52(+4.45%)
Sep 26, 2000	11.59	11.88	11.57	11.72	16,346,479	+0.03(+0.21%)
Sep 25, 2000	11.57	11.75	11.46	11.69	12,386,786	+0.18(+1.59%)
Sep 22, 2000	11.20	11.62	11.17	11.51	19,136,234	+0.57(+5.22%)
Sep 21, 2000	10.86	11.25	10.86	10.94	15,704,645	+0.08(+0.73%)
Sep 20, 2000	11.28	11.30	10.86	10.86	17,730,680	-0.47(-4.16%)
Sep 19, 2000	11.25	11.38	11.23	11.33	18,485,284	+0.21(+1.87%)
Sep 18, 2000	11.25	11.33	11.09	11.12	17,127,716	-0.21(-1.84%)
Sep 15, 2000	11.41	11.49	11.25	11.33	23,115,842	-0.10(-0.91%)
Sep 14, 2000	11.82	11.90	11.38	11.44	18,202,398	-0.28(-2.42%)
Sep 13, 2000	12.17	12.29	11.57	11.72	21,932,470	-0.65(-5.29%)
Sep 12, 2000	12.34	12.40	12.29	12.37	13,081,406	+0.00(+0.00%)
Sep 11, 2000	12.22	12.42	12.22	12.37	10,321,162	+0.08(+0.64%)
Sep 08, 2000	12.37	12.48	12.19	12.29	14,174,322	-0.10(-0.84%)
Sep 07, 2000	12.40	12.53	12.37	12.40	13,826,412	+0.00(+0.00%)
Sep 06, 2000	12.50	12.53	12.34	12.40	12,579,936	+0.02(+0.20%)
Sep 05, 2000	12.27	12.63	12.24	12.37	15,067,610	+0.18(+1.50%)

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.