Indicators

Altria Group (NY: MO )

51.05 -0.04 (-0.08%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2000	7.816	7.883	7.778	7.790	31,072,560	+0.04(+0.58%)
Jan 28, 2000	7.883	7.954	7.745	7.745	32,209,344	-0.09(-1.19%)
Jan 27, 2000	8.025	8.163	7.767	7.838	39,484,176	-0.02(-0.28%)
Jan 26, 2000	8.118	8.140	7.790	7.861	50,836,216	-0.33(-4.01%)
Jan 25, 2000	8.211	8.536	7.976	8.189	29,606,770	-0.02(-0.27%)
Jan 24, 2000	8.491	8.585	8.163	8.211	41,116,612	+0.00(+0.00%)
Jan 21, 2000	8.282	8.398	8.140	8.211	37,454,684	-0.22(-2.57%)
Jan 20, 2000	8.723	8.723	8.234	8.428	26,743,776	-0.29(-3.38%)
Jan 19, 2000	8.629	8.771	8.585	8.723	23,393,972	+0.14(+1.61%)
Jan 18, 2000	8.980	9.029	8.585	8.585	21,442,710	-0.47(-5.15%)
Jan 14, 2000	9.167	9.189	8.865	9.051	20,938,486	-0.09(-1.02%)
Jan 13, 2000	9.145	9.167	9.051	9.145	16,788,136	+0.09(+1.03%)
Jan 12, 2000	9.051	9.167	8.958	9.051	25,759,706	+0.05(+0.54%)
Jan 11, 2000	9.003	9.189	8.980	9.003	19,965,936	+0.04(+0.50%)
Jan 10, 2000	8.865	8.980	8.865	8.958	20,661,992	+0.12(+1.31%)
Jan 07, 2000	8.678	8.887	8.629	8.842	21,362,068	+0.24(+2.73%)
Jan 06, 2000	8.771	8.842	8.585	8.607	19,168,070	-0.16(-1.87%)
Jan 05, 2000	8.887	8.980	8.749	8.771	31,350,394	-0.04(-0.51%)
Jan 04, 2000	8.678	9.051	8.678	8.816	28,246,272	+0.07(+0.77%)

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.