Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.81 USD +0.57 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 20.94 21.12 20.84 20.87 11,597,700 +0.12(+0.58%)
Jan 28, 2000 21.12 21.31 20.75 20.75 12,022,000 -0.25(-1.19%)
Jan 27, 2000 21.50 21.87 20.81 21.00 14,737,300 -0.06(-0.28%)
Jan 26, 2000 21.75 21.81 20.87 21.06 18,974,400 -0.88(-4.01%)
Jan 25, 2000 22.00 22.87 21.37 21.94 11,050,600 -0.06(-0.27%)
Jan 24, 2000 22.75 23.00 21.87 22.00 15,346,600 +0.00(+0.00%)
Jan 21, 2000 22.19 22.50 21.81 22.00 13,979,800 -0.58(-2.57%)
Jan 20, 2000 23.37 23.37 22.06 22.58 9,982,000 -0.79(-3.38%)
Jan 19, 2000 23.12 23.50 23.00 23.37 8,731,700 +0.37(+1.61%)
Jan 18, 2000 24.06 24.19 23.00 23.00 8,003,400 -1.25(-5.15%)
Jan 14, 2000 24.56 24.62 23.75 24.25 7,815,200 -0.25(-1.02%)
Jan 13, 2000 24.50 24.56 24.25 24.50 6,266,100 +0.25(+1.03%)
Jan 12, 2000 24.25 24.56 24.00 24.25 9,614,700 +0.13(+0.54%)
Jan 11, 2000 24.12 24.62 24.06 24.12 7,452,200 +0.12(+0.50%)
Jan 10, 2000 23.75 24.06 23.75 24.00 7,712,000 +0.31(+1.31%)
Jan 07, 2000 23.25 23.81 23.12 23.69 7,973,300 +0.63(+2.73%)
Jan 06, 2000 23.50 23.69 23.00 23.06 7,154,400 -0.44(-1.87%)
Jan 05, 2000 23.81 24.06 23.44 23.50 11,701,400 -0.12(-0.51%)
Jan 04, 2000 23.25 24.25 23.25 23.62 10,542,800 +0.18(+0.77%)
Jan 03, 2000 23.56 23.94 23.19 23.44 7,390,300 +0.44(+1.91%)
Dec 31, 1999 23.56 23.62 23.00 23.00 5,473,400 -0.69(-2.91%)
Dec 30, 1999 23.56 24.06 23.37 23.69 9,754,700 +0.38(+1.63%)
Dec 29, 1999 22.31 23.56 22.31 23.31 10,483,600 +1.19(+5.38%)
Dec 28, 1999 22.19 22.94 21.94 22.12 14,465,500 +0.62(+2.88%)
Dec 27, 1999 23.50 23.62 21.50 21.50 11,028,400 -1.94(-8.28%)
Dec 23, 1999 23.06 23.69 23.00 23.44 7,440,800 +0.50(+2.18%)
Dec 22, 1999 23.00 23.12 22.62 22.94 9,460,300 -0.06(-0.26%)
Dec 21, 1999 22.94 23.12 22.56 23.00 9,560,000 -0.12(-0.52%)
Dec 20, 1999 22.94 23.37 22.87 23.12 12,016,100 +0.37(+1.63%)
Dec 17, 1999 23.00 23.25 22.75 22.75 17,788,100 -0.56(-2.40%)
Dec 16, 1999 23.75 23.75 23.31 23.31 11,128,900 -0.25(-1.06%)
Dec 15, 1999 23.94 24.50 23.56 23.56 13,191,100 -0.38(-1.59%)
Dec 14, 1999 24.06 24.50 23.69 23.94 32,494,200 -0.68(-2.76%)
Dec 13, 1999 25.00 25.19 24.31 24.62 23,755,200 -1.07(-4.17%)
Dec 10, 1999 24.50 25.75 24.19 25.69 18,977,000 +1.00(+4.05%)
Dec 09, 1999 24.69 25.00 23.75 24.69 15,276,700 -0.37(-1.48%)
Dec 08, 1999 25.94 26.00 24.94 25.06 9,329,500 -0.94(-3.62%)
Dec 07, 1999 26.37 26.62 25.87 26.00 8,408,900 -0.06(-0.23%)
Dec 06, 1999 26.25 26.37 26.00 26.06 5,862,500 -0.31(-1.18%)
Dec 03, 1999 26.62 26.87 26.12 26.37 7,351,100 -0.29(-1.09%)
Dec 02, 1999 26.94 26.94 26.37 26.66 7,961,300 -0.21(-0.78%)
Dec 01, 1999 26.19 27.37 26.12 26.87 10,007,200 +0.62(+2.36%)
Nov 30, 1999 25.56 27.06 25.56 26.25 8,702,700 +0.25(+0.96%)
Nov 29, 1999 26.06 26.25 25.50 26.00 7,643,900 -0.31(-1.18%)
Nov 26, 1999 26.44 26.69 26.19 26.31 3,354,100 -0.38(-1.42%)
Nov 24, 1999 26.25 27.12 26.12 26.69 5,871,100 +0.88(+3.41%)
Nov 23, 1999 27.81 27.87 25.75 25.81 11,008,100 -1.69(-6.15%)
Nov 22, 1999 25.75 27.94 25.69 27.50 13,591,100 +1.88(+7.34%)
Nov 19, 1999 25.94 26.06 25.50 25.62 8,021,900 -0.38(-1.46%)
Nov 18, 1999 25.94 26.19 25.87 26.00 8,830,600 +0.13(+0.50%)
Nov 17, 1999 26.12 26.37 25.81 25.87 7,892,000 -0.19(-0.73%)
Nov 16, 1999 25.87 26.25 25.75 26.06 8,747,300 +0.69(+2.72%)
Nov 15, 1999 25.19 25.50 25.12 25.37 5,351,900 +0.25(+1.00%)
Nov 12, 1999 25.44 25.50 24.87 25.12 6,393,400 -0.13(-0.51%)
Nov 11, 1999 24.75 25.31 24.62 25.25 8,371,400 +0.63(+2.56%)
Nov 10, 1999 25.19 25.31 24.37 24.62 8,461,300 -0.75(-2.96%)
Nov 09, 1999 25.75 25.75 25.00 25.37 7,200,000 -0.32(-1.25%)
Nov 08, 1999 25.50 26.00 25.25 25.69 7,061,700 +0.25(+0.98%)
Nov 05, 1999 26.56 26.87 25.19 25.44 9,624,200 -0.62(-2.38%)
Nov 04, 1999 27.25 27.37 25.94 26.06 12,231,600 -0.94(-3.48%)
Nov 03, 1999 24.44 27.75 23.56 27.00 21,768,900 +3.00(+12.50%)
Nov 02, 1999 24.00 24.25 23.75 24.00 13,673,100 +0.31(+1.31%)
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.
 
bottom clear