Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

50.39 +0.16 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2000 7.484 7.626 7.484 7.533 36,256,744 +0.05(+0.65%)
Feb 28, 2000 7.391 7.578 7.391 7.484 29,180,146 +0.16(+2.24%)
Feb 25, 2000 7.507 7.533 7.320 7.320 30,771,128 -0.16(-2.19%)
Feb 24, 2000 7.649 7.671 7.369 7.484 32,436,084 -0.09(-1.23%)
Feb 23, 2000 7.928 8.093 7.533 7.578 39,669,744 -0.21(-2.68%)
Feb 22, 2000 7.440 7.906 7.414 7.787 45,600,812 +0.47(+6.37%)
Feb 18, 2000 7.276 7.414 7.227 7.320 29,810,268 +0.04(+0.62%)
Feb 17, 2000 7.414 7.462 7.205 7.276 43,045,756 +0.19(+2.63%)
Feb 16, 2000 7.111 7.182 7.018 7.089 37,001,848 -0.04(-0.63%)
Feb 15, 2000 7.111 7.134 6.973 7.134 40,799,728 +0.07(+0.95%)
Feb 14, 2000 7.205 7.253 6.996 7.067 56,621,900 -0.04(-0.63%)
Feb 11, 2000 7.440 7.507 7.111 7.111 41,191,308 -0.30(-4.08%)
Feb 10, 2000 7.462 7.578 7.391 7.414 40,886,832 +0.09(+1.27%)
Feb 09, 2000 7.253 7.462 7.253 7.320 49,253,424 +0.04(+0.62%)
Feb 08, 2000 7.555 7.578 7.134 7.276 71,442,736 -0.40(-5.16%)
Feb 07, 2000 7.787 7.813 7.600 7.671 34,183,056 -0.02(-0.29%)
Feb 04, 2000 7.880 7.880 7.600 7.693 44,702,404 -0.14(-1.81%)
Feb 03, 2000 7.813 7.999 7.787 7.835 53,665,612 +0.14(+1.84%)
Feb 02, 2000 7.813 7.876 7.671 7.693 37,348,936 -0.14(-1.81%)
Feb 01, 2000 7.880 7.880 7.742 7.835 35,654,500 +0.05(+0.62%)
Jan 31, 2000 7.813 7.880 7.775 7.787 31,084,446 +0.04(+0.58%)
Jan 28, 2000 7.880 7.951 7.742 7.742 32,221,666 -0.09(-1.19%)
Jan 27, 2000 8.022 8.160 7.764 7.835 39,499,280 -0.02(-0.28%)
Jan 26, 2000 8.115 8.137 7.787 7.858 50,855,664 -0.33(-4.01%)
Jan 25, 2000 8.208 8.533 7.973 8.186 29,618,096 -0.02(-0.27%)
Jan 24, 2000 8.488 8.581 8.160 8.208 41,132,344 +0.00(+0.00%)
Jan 21, 2000 8.279 8.395 8.137 8.208 37,469,012 -0.22(-2.57%)
Jan 20, 2000 8.719 8.719 8.231 8.425 26,754,006 -0.29(-3.38%)
Jan 19, 2000 8.626 8.768 8.581 8.719 23,402,922 +0.14(+1.61%)
Jan 18, 2000 8.977 9.025 8.581 8.581 21,450,914 -0.47(-5.15%)
Jan 14, 2000 9.163 9.186 8.861 9.048 20,946,496 -0.09(-1.02%)
Jan 13, 2000 9.141 9.163 9.048 9.141 16,794,558 +0.09(+1.03%)
Jan 12, 2000 9.048 9.163 8.954 9.048 25,769,560 +0.05(+0.54%)
Jan 11, 2000 8.999 9.186 8.977 8.999 19,973,574 +0.04(+0.50%)
Jan 10, 2000 8.861 8.977 8.861 8.954 20,669,896 +0.12(+1.31%)
Jan 07, 2000 8.675 8.884 8.626 8.839 21,370,238 +0.24(+2.73%)
Jan 06, 2000 8.768 8.839 8.581 8.604 19,175,402 -0.16(-1.87%)
Jan 05, 2000 8.884 8.977 8.746 8.768 31,362,386 -0.04(-0.51%)
Jan 04, 2000 8.675 9.048 8.675 8.813 28,257,078 +0.07(+0.77%)
Jan 03, 2000 8.790 8.932 8.652 8.746 19,807,668 +0.16(+1.91%)
Dec 31, 1999 8.790 8.813 8.581 8.581 14,669,944 -0.26(-2.91%)
Dec 30, 1999 8.790 8.977 8.719 8.839 26,144,792 +0.14(+1.63%)
Dec 29, 1999 8.324 8.790 8.324 8.697 28,098,408 +0.44(+5.38%)
Dec 28, 1999 8.279 8.559 8.186 8.253 38,770,796 +0.23(+2.88%)
Dec 27, 1999 8.768 8.813 8.022 8.022 29,558,594 -0.72(-8.28%)
Dec 23, 1999 8.604 8.839 8.581 8.746 19,943,018 +0.19(+2.18%)
Dec 22, 1999 8.581 8.626 8.440 8.559 25,355,734 -0.02(-0.26%)
Dec 21, 1999 8.559 8.626 8.417 8.581 25,622,952 -0.04(-0.52%)
Dec 20, 1999 8.559 8.719 8.533 8.626 32,205,852 +0.14(+1.63%)
Dec 17, 1999 8.581 8.675 8.488 8.488 47,676,112 -0.21(-2.40%)
Dec 16, 1999 8.861 8.861 8.697 8.697 29,827,956 -0.09(-1.06%)
Dec 15, 1999 8.932 9.141 8.790 8.790 35,355,116 -0.14(-1.59%)
Dec 14, 1999 8.977 9.141 8.839 8.932 87,091,768 -0.25(-2.76%)
Dec 13, 1999 9.328 9.398 9.070 9.186 63,669,284 -0.40(-4.17%)
Dec 10, 1999 9.141 9.607 9.025 9.585 50,862,632 +0.37(+4.05%)
Dec 09, 1999 9.212 9.328 8.861 9.212 40,944,996 -0.14(-1.48%)
Dec 08, 1999 9.678 9.701 9.305 9.350 25,005,160 -0.35(-3.62%)
Dec 07, 1999 9.839 9.932 9.652 9.701 22,537,744 -0.02(-0.23%)
Dec 06, 1999 9.794 9.839 9.701 9.723 15,712,820 -0.12(-1.18%)
Dec 03, 1999 9.932 10.03 9.745 9.839 19,702,602 -0.11(-1.09%)
Dec 02, 1999 10.05 10.05 9.839 9.947 21,338,076 -0.08(-0.78%)
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.