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 (%)
Dec 29, 2000	18.55	18.84	18.35	18.35	14,514,761	-0.26(-1.41%)
Dec 28, 2000	18.82	18.87	18.55	18.61	9,371,983	-0.26(-1.37%)
Dec 27, 2000	18.42	18.97	18.42	18.87	13,344,552	+0.29(+1.55%)
Dec 26, 2000	18.11	18.63	18.11	18.58	10,268,527	+0.44(+2.44%)
Dec 22, 2000	18.11	18.19	17.72	18.14	12,792,426	-0.26(-1.43%)
Dec 21, 2000	18.32	18.55	17.80	18.40	22,790,648	+0.00(+0.00%)
Dec 20, 2000	18.09	18.55	17.88	18.40	27,330,932	+0.45(+2.48%)
Dec 19, 2000	17.41	18.06	17.38	17.95	25,944,142	+0.73(+4.24%)
Dec 18, 2000	16.68	17.41	16.68	17.22	19,961,904	+0.52(+3.12%)
Dec 15, 2000	17.02	17.43	16.70	16.70	39,763,588	-0.60(-3.47%)
Dec 14, 2000	16.73	17.41	16.70	17.30	26,206,534	+0.29(+1.69%)
Dec 13, 2000	16.42	17.07	16.34	17.02	33,823,564	+0.80(+4.96%)
Dec 12, 2000	16.16	16.57	16.08	16.21	44,659,324	-0.05(-0.31%)
Dec 11, 2000	16.29	16.39	16.08	16.26	17,210,150	-0.26(-1.59%)
Dec 08, 2000	16.42	16.89	16.29	16.52	20,485,008	-0.03(-0.15%)
Dec 07, 2000	16.26	16.68	16.21	16.55	15,030,430	+0.26(+1.61%)
Dec 06, 2000	15.84	16.39	15.84	16.29	13,324,645	+0.21(+1.30%)
Dec 05, 2000	15.90	16.24	15.87	16.08	15,281,308	+0.36(+2.31%)
Dec 04, 2000	15.61	15.90	15.43	15.71	12,063,774	+0.03(+0.16%)

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.