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

Altria Group (NY: MO )

45.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 31, 2000 11.02 11.17 10.84 10.89 19,402,086 -0.13(-1.21%)
May 30, 2000 11.38 11.44 10.99 11.02 16,463,808 -0.42(-3.64%)
May 26, 2000 11.59 11.67 11.41 11.44 11,095,681 -0.23(-2.00%)
May 25, 2000 11.98 11.98 11.57 11.67 24,193,162 -0.23(-1.96%)
May 24, 2000 11.36 11.93 11.36 11.90 33,745,804 +0.55(+4.81%)
May 23, 2000 11.30 11.54 11.30 11.36 20,999,352 -0.05(-0.44%)
May 22, 2000 11.51 11.51 11.25 11.41 23,562,606 -0.05(-0.47%)
May 19, 2000 10.84 11.59 10.84 11.46 28,391,834 +0.50(+4.52%)
May 18, 2000 11.25 11.49 10.94 10.97 24,948,246 -0.39(-3.45%)
May 17, 2000 11.30 11.75 11.30 11.36 39,378,344 -0.08(-0.69%)
May 16, 2000 11.33 11.62 11.17 11.44 46,411,876 +0.03(+0.26%)
May 15, 2000 10.50 11.41 10.50 11.41 66,090,372 +1.28(+12.59%)
May 12, 2000 9.586 10.21 9.586 10.13 23,377,374 +0.34(+3.45%)
May 11, 2000 10.00 10.03 9.507 9.794 34,143,620 -0.10(-1.05%)
May 10, 2000 9.873 10.11 9.844 9.898 25,188,184 +0.05(+0.55%)
May 09, 2000 10.13 10.16 9.794 9.844 16,208,274 -0.24(-2.36%)
May 08, 2000 9.873 10.13 9.819 10.08 28,497,166 +0.29(+2.94%)
May 05, 2000 9.715 9.948 9.586 9.794 19,674,894 +0.08(+0.82%)
May 04, 2000 9.794 9.898 9.636 9.715 15,605,791 +0.03(+0.26%)
May 03, 2000 9.978 10.24 9.690 9.690 29,807,466 -0.23(-2.35%)
May 02, 2000 9.819 10.24 9.794 9.923 35,106,252 +0.10(+1.06%)
May 01, 2000 9.169 9.844 9.169 9.819 31,339,948 +0.70(+7.73%)
Apr 28, 2000 9.169 9.194 8.831 9.115 27,412,168 -0.05(-0.59%)
Apr 27, 2000 9.194 9.298 9.115 9.169 30,355,244 -0.13(-1.39%)
Apr 26, 2000 9.169 9.352 9.090 9.298 23,249,488 +0.13(+1.41%)
Apr 25, 2000 8.831 9.298 8.777 9.169 36,948,492 +0.18(+2.04%)
Apr 24, 2000 8.856 9.169 8.802 8.986 24,330,168 +0.08(+0.89%)
Apr 20, 2000 8.673 8.986 8.673 8.906 15,376,170 +0.23(+2.69%)
Apr 19, 2000 8.802 8.936 8.569 8.673 16,439,095 +0.05(+0.58%)
Apr 18, 2000 8.831 8.906 8.519 8.623 19,855,328 -0.23(-2.64%)
Apr 17, 2000 8.752 8.881 8.490 8.856 29,287,520 +0.05(+0.62%)
Apr 14, 2000 9.115 9.402 8.727 8.802 29,696,374 -0.50(-5.33%)
Apr 13, 2000 9.169 9.402 9.090 9.298 18,057,474 +0.18(+2.01%)
Apr 12, 2000 9.115 9.427 9.040 9.115 21,682,934 +0.05(+0.55%)
Apr 11, 2000 9.065 9.144 8.961 9.065 18,205,756 -0.10(-1.14%)
Apr 10, 2000 9.169 9.273 8.752 9.169 35,085,616 -0.21(-2.22%)
Apr 07, 2000 9.690 9.844 9.144 9.377 58,833,216 -0.18(-1.92%)
Apr 06, 2000 9.507 9.819 9.377 9.561 39,290,524 +0.24(+2.55%)
Apr 05, 2000 9.194 9.402 9.169 9.323 24,047,280 +0.08(+0.81%)
Apr 04, 2000 9.586 9.898 8.831 9.248 42,277,032 -0.26(-2.72%)
Apr 03, 2000 9.065 9.586 8.961 9.507 40,646,172 +0.86(+9.93%)
Mar 31, 2000 9.144 9.194 8.648 8.648 36,557,636 -0.31(-3.49%)
Mar 30, 2000 8.335 8.986 8.223 8.961 65,889,544 +0.99(+12.45%)
Mar 29, 2000 8.152 8.177 7.969 7.969 28,052,082 -0.18(-2.25%)
Mar 28, 2000 8.127 8.231 8.048 8.152 29,884,966 -0.02(-0.25%)
Mar 27, 2000 8.256 8.281 8.127 8.173 21,419,722 -0.08(-1.01%)
Mar 24, 2000 8.152 8.281 8.127 8.256 24,745,500 +0.13(+1.59%)
Mar 23, 2000 8.127 8.206 8.048 8.127 33,220,100 +0.03(+0.31%)
Mar 22, 2000 8.465 8.569 8.048 8.102 38,588,468 -0.36(-4.28%)
Mar 21, 2000 8.127 9.219 7.919 8.465 82,757,168 +0.15(+1.86%)
Mar 20, 2000 8.281 8.440 8.256 8.310 33,697,096 -0.13(-1.53%)
Mar 17, 2000 8.490 8.490 8.127 8.440 38,919,340 +0.00(+0.00%)
Mar 16, 2000 8.386 8.544 8.361 8.440 31,803,028 +0.05(+0.65%)
Mar 15, 2000 8.048 8.490 8.023 8.386 31,364,662 +0.27(+3.34%)
Mar 14, 2000 8.256 8.256 8.023 8.115 28,757,978 -0.17(-2.01%)
Mar 13, 2000 8.023 8.335 7.969 8.281 26,192,324 +0.34(+4.25%)
Mar 10, 2000 8.073 8.102 7.944 7.944 26,039,724 -0.18(-2.26%)
Mar 09, 2000 8.023 8.127 7.969 8.127 20,981,116 +0.10(+1.30%)
Mar 08, 2000 8.177 8.231 7.998 8.023 28,337,128 -0.13(-1.58%)
Mar 07, 2000 8.281 8.335 8.127 8.152 28,829,720 -0.13(-1.56%)
Mar 06, 2000 8.648 8.698 8.152 8.281 31,314,514 -0.18(-2.17%)
Mar 03, 2000 8.335 8.594 8.231 8.465 32,064,800 +0.08(+0.94%)
Mar 02, 2000 8.519 8.673 8.335 8.386 26,796,488 -0.13(-1.57%)
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.