Indicators

Altria Group (NY: MO )

44.70 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2000	8.731	8.806	8.689	8.701	27,816,620	+0.05(+0.58%)
Jan 28, 2000	8.806	8.885	8.651	8.651	28,834,286	-0.10(-1.19%)
Jan 27, 2000	8.964	9.118	8.676	8.756	35,346,824	-0.03(-0.28%)
Jan 26, 2000	9.068	9.093	8.701	8.781	45,509,340	-0.37(-4.01%)
Jan 25, 2000	9.173	9.535	8.910	9.148	26,504,422	-0.03(-0.27%)
Jan 24, 2000	9.485	9.589	9.118	9.173	36,808,208	+0.00(+0.00%)
Jan 21, 2000	9.252	9.381	9.093	9.173	33,529,992	-0.24(-2.57%)
Jan 20, 2000	9.744	9.744	9.198	9.414	23,941,428	-0.33(-3.38%)
Jan 19, 2000	9.640	9.798	9.589	9.744	20,942,634	+0.15(+1.61%)
Jan 18, 2000	10.03	10.09	9.589	9.589	19,195,836	-0.52(-5.16%)
Jan 14, 2000	10.24	10.26	9.902	10.11	18,744,444	-0.10(-1.02%)
Jan 13, 2000	10.21	10.24	10.11	10.21	15,028,990	+0.10(+1.03%)
Jan 12, 2000	10.11	10.24	10.01	10.11	23,060,474	+0.05(+0.54%)
Jan 11, 2000	10.06	10.26	10.03	10.06	17,873,804	+0.05(+0.50%)
Jan 10, 2000	9.902	10.03	9.902	10.01	18,496,924	+0.13(+1.31%)
Jan 07, 2000	9.694	9.927	9.640	9.877	19,123,642	+0.26(+2.73%)
Jan 06, 2000	9.798	9.877	9.589	9.614	17,159,542	-0.18(-1.87%)
Jan 05, 2000	9.927	10.03	9.773	9.798	28,065,340	-0.05(-0.51%)
Jan 04, 2000	9.694	10.11	9.694	9.848	25,286,484	+0.08(+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.