Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

43.88 -0.89 (-1.99%)
Streaming Delayed Price Updated: 10:02 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Sep 01, 2000 12.48 12.48 12.17 12.19 15,095,443 -0.21(-1.68%)
Aug 31, 2000 12.50 12.66 12.24 12.40 17,276,958 -0.31(-2.46%)
Aug 30, 2000 12.74 12.87 12.29 12.71 17,234,248 -0.15(-1.20%)
Aug 29, 2000 13.18 13.21 12.76 12.87 11,230,526 -0.42(-3.14%)
Aug 28, 2000 13.31 13.50 13.23 13.28 7,328,178 -0.08(-0.59%)
Aug 25, 2000 13.13 13.42 13.13 13.36 7,048,651 +0.13(+0.98%)
Aug 24, 2000 13.13 13.39 13.07 13.23 10,189,916 +0.31(+2.42%)
Aug 23, 2000 13.21 13.44 12.92 12.92 11,026,339 -0.34(-2.55%)
Aug 22, 2000 13.47 13.52 13.13 13.26 11,244,442 -0.16(-1.18%)
Aug 21, 2000 13.28 13.44 13.13 13.42 16,693,668 +0.08(+0.59%)
Aug 18, 2000 13.81 13.96 13.34 13.34 20,499,322 -0.78(-5.55%)
Aug 17, 2000 13.75 14.17 13.67 14.12 28,897,862 -0.05(-0.35%)
Aug 16, 2000 13.44 14.17 13.44 14.17 23,579,882 +0.65(+4.81%)
Aug 15, 2000 13.13 13.70 12.97 13.52 24,957,364 +0.24(+1.79%)
Aug 14, 2000 13.02 13.44 12.87 13.28 32,353,446 +0.26(+1.98%)
Aug 11, 2000 12.50 13.28 12.50 13.02 60,760,396 +1.15(+9.65%)
Aug 10, 2000 11.67 12.17 11.59 11.88 21,930,790 +0.26(+2.26%)
Aug 09, 2000 11.77 11.82 11.62 11.62 12,999,107 -0.26(-2.21%)
Aug 08, 2000 11.54 11.93 11.51 11.88 21,998,452 +0.21(+1.79%)
Aug 07, 2000 11.09 11.72 11.04 11.67 22,409,466 +0.58(+5.18%)
Aug 04, 2000 10.97 11.17 10.73 11.09 12,051,593 +0.07(+0.68%)
Aug 03, 2000 10.71 11.04 10.65 11.02 16,348,878 +0.21(+1.93%)
Aug 02, 2000 10.65 10.86 10.60 10.81 13,870,561 +0.08(+0.74%)
Aug 01, 2000 10.52 10.73 10.52 10.73 10,915,008 +0.21(+1.98%)
Jul 31, 2000 10.65 10.81 10.50 10.52 14,357,635 -0.18(-1.71%)
Jul 28, 2000 10.60 10.71 10.50 10.71 13,522,651 +0.03(+0.27%)
Jul 27, 2000 10.55 10.73 10.55 10.68 9,346,295 +0.18(+1.71%)
Jul 26, 2000 10.47 10.89 10.47 10.50 18,054,596 -0.34(-3.11%)
Jul 25, 2000 10.42 10.86 10.39 10.84 13,401,003 +0.50(+4.80%)
Jul 24, 2000 10.57 10.57 10.32 10.34 9,564,158 -0.18(-1.74%)
Jul 21, 2000 10.52 10.63 10.46 10.52 13,866,482 -0.10(-0.98%)
Jul 20, 2000 10.52 10.68 10.39 10.63 14,332,201 +0.21(+2.00%)
Jul 19, 2000 10.52 10.76 10.21 10.42 23,045,540 +0.39(+3.91%)
Jul 18, 2000 9.819 10.26 9.794 10.03 22,353,560 +0.18(+1.86%)
Jul 17, 2000 10.19 10.24 9.690 9.844 35,332,032 -0.37(-3.59%)
Jul 14, 2000 10.11 10.78 9.586 10.21 43,692,664 -0.15(-1.49%)
Jul 13, 2000 10.50 10.55 10.26 10.37 19,079,850 -0.16(-1.51%)
Jul 12, 2000 10.81 11.02 10.39 10.52 21,269,282 -0.29(-2.66%)
Jul 11, 2000 11.25 11.25 10.73 10.81 17,159,628 -0.44(-3.93%)
Jul 10, 2000 11.25 11.28 11.07 11.25 14,494,159 +0.08(+0.71%)
Jul 07, 2000 11.64 11.64 11.09 11.17 14,657,557 -0.42(-3.60%)
Jul 06, 2000 11.54 11.77 11.51 11.59 15,910,992 -0.03(-0.22%)
Jul 05, 2000 11.44 11.69 11.38 11.62 19,467,108 +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.