Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.46 USD -0.35 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2000 30.00 30.37 29.37 29.75 7,200,600 -0.75(-2.46%)
Aug 30, 2000 30.56 30.87 29.50 30.50 7,182,800 -0.37(-1.20%)
Aug 29, 2000 31.62 31.69 30.62 30.87 4,680,600 -1.00(-3.14%)
Aug 28, 2000 31.94 32.38 31.75 31.87 3,054,200 -0.19(-0.59%)
Aug 25, 2000 31.50 32.19 31.50 32.06 2,937,700 +0.31(+0.98%)
Aug 24, 2000 31.50 32.13 31.37 31.75 4,246,900 +0.75(+2.42%)
Aug 23, 2000 31.69 32.25 31.00 31.00 4,595,500 -0.81(-2.55%)
Aug 22, 2000 32.31 32.44 31.50 31.81 4,686,400 -0.38(-1.18%)
Aug 21, 2000 31.87 32.25 31.50 32.19 6,957,500 +0.19(+0.59%)
Aug 18, 2000 33.13 33.50 32.00 32.00 8,543,600 -1.88(-5.55%)
Aug 17, 2000 33.00 34.00 32.81 33.88 12,043,900 -0.12(-0.35%)
Aug 16, 2000 32.25 34.00 32.25 34.00 9,827,500 +1.56(+4.81%)
Aug 15, 2000 31.50 32.88 31.12 32.44 10,401,600 +0.57(+1.79%)
Aug 14, 2000 31.25 32.25 30.87 31.87 13,484,100 +0.62(+1.98%)
Aug 11, 2000 30.00 31.87 30.00 31.25 25,323,400 +2.75(+9.65%)
Aug 10, 2000 28.00 29.19 27.81 28.50 9,140,200 +0.63(+2.26%)
Aug 09, 2000 28.25 28.37 27.87 27.87 5,417,700 -0.63(-2.21%)
Aug 08, 2000 27.69 28.62 27.62 28.50 9,168,400 +0.50(+1.79%)
Aug 07, 2000 26.62 28.12 26.50 28.00 9,339,700 +1.38(+5.18%)
Aug 04, 2000 26.31 26.81 25.75 26.62 5,022,800 +0.18(+0.68%)
Aug 03, 2000 25.69 26.50 25.56 26.44 6,813,800 +0.50(+1.93%)
Aug 02, 2000 25.56 26.06 25.44 25.94 5,780,900 +0.19(+0.74%)
Aug 01, 2000 25.25 25.75 25.25 25.75 4,549,100 +0.50(+1.98%)
Jul 31, 2000 25.56 25.94 25.19 25.25 5,983,900 -0.44(-1.71%)
Jul 28, 2000 25.44 25.69 25.19 25.69 5,635,900 +0.07(+0.27%)
Jul 27, 2000 25.31 25.75 25.31 25.62 3,895,300 +0.43(+1.71%)
Jul 26, 2000 25.12 26.12 25.12 25.19 7,524,700 -0.81(-3.12%)
Jul 25, 2000 25.00 26.06 24.94 26.00 5,585,200 +1.19(+4.80%)
Jul 24, 2000 25.37 25.37 24.75 24.81 3,986,100 -0.44(-1.74%)
Jul 21, 2000 25.25 25.50 25.09 25.25 5,779,200 -0.25(-0.98%)
Jul 20, 2000 25.25 25.62 24.94 25.50 5,973,300 +0.50(+2.00%)
Jul 19, 2000 25.25 25.81 24.50 25.00 9,604,800 +0.94(+3.91%)
Jul 18, 2000 23.56 24.62 23.50 24.06 9,316,400 +0.44(+1.86%)
Jul 17, 2000 24.44 24.56 23.25 23.62 14,725,500 -0.88(-3.59%)
Jul 14, 2000 24.25 25.87 23.00 24.50 18,210,000 -0.37(-1.49%)
Jul 13, 2000 25.19 25.31 24.62 24.87 7,952,000 -0.38(-1.50%)
Jul 12, 2000 25.94 26.44 24.94 25.25 8,864,500 -0.69(-2.66%)
Jul 11, 2000 27.00 27.00 25.75 25.94 7,151,700 -1.06(-3.93%)
Jul 10, 2000 27.00 27.06 26.56 27.00 6,040,800 +0.19(+0.71%)
Jul 07, 2000 27.94 27.94 26.62 26.81 6,108,900 -1.00(-3.60%)
Jul 06, 2000 27.69 28.25 27.62 27.81 6,631,300 -0.06(-0.22%)
Jul 05, 2000 27.44 28.06 27.31 27.87 8,113,400 +0.68(+2.50%)
Jul 03, 2000 26.81 27.44 26.75 27.19 4,383,600 +0.63(+2.37%)
Jun 30, 2000 27.00 27.00 25.94 26.56 12,460,200 -0.50(-1.85%)
Jun 29, 2000 25.94 27.12 25.94 27.06 10,073,000 +0.97(+3.72%)
Jun 28, 2000 27.56 27.62 25.62 26.09 9,733,900 -1.41(-5.13%)
Jun 27, 2000 27.00 28.12 26.37 27.50 15,830,000 +0.31(+1.14%)
Jun 26, 2000 26.00 27.50 25.56 27.19 20,458,100 +3.75(+16.00%)
Jun 23, 2000 23.87 23.94 23.06 23.44 9,702,800 -0.50(-2.09%)
Jun 22, 2000 24.75 25.00 23.25 23.94 12,644,200 -1.06(-4.24%)
Jun 21, 2000 25.25 25.37 24.25 25.00 8,570,600 -0.12(-0.48%)
Jun 20, 2000 26.06 26.06 25.06 25.12 5,493,300 -0.69(-2.67%)
Jun 19, 2000 26.00 26.19 25.62 25.81 8,942,200 +0.31(+1.22%)
Jun 16, 2000 26.81 27.12 25.50 25.50 16,253,100 -2.06(-7.47%)
Jun 15, 2000 27.12 27.62 27.12 27.56 7,510,200 +0.12(+0.44%)
Jun 14, 2000 27.25 27.56 27.12 27.44 4,324,700 +0.07(+0.26%)
Jun 13, 2000 27.12 27.81 27.12 27.37 6,582,000 -0.38(-1.37%)
Jun 12, 2000 27.06 27.94 26.69 27.75 6,124,500 +0.75(+2.78%)
Jun 09, 2000 26.94 27.44 26.62 27.00 4,548,100 +0.00(+0.00%)
Jun 08, 2000 26.37 27.12 25.87 27.00 6,345,500 +0.25(+0.93%)
Jun 07, 2000 25.81 26.94 25.81 26.75 6,555,200 +0.94(+3.64%)
Jun 06, 2000 25.50 25.81 25.12 25.81 6,131,300 +0.31(+1.22%)
Jun 05, 2000 25.06 25.81 25.06 25.50 5,791,600 +0.25(+0.99%)
Jun 02, 2000 26.44 26.50 24.87 25.25 12,482,000 -1.19(-4.50%)
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.
 
bottom clear