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 (%)
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.