Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.49 USD +0.50 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 38.69 39.56 38.19 38.19 13,654,700 -0.25(-0.65%)
Nov 29, 2000 37.38 38.75 37.31 38.44 7,966,600 +1.25(+3.36%)
Nov 28, 2000 36.25 37.38 36.25 37.19 5,578,300 +0.69(+1.89%)
Nov 27, 2000 36.38 36.94 36.06 36.50 5,063,900 +0.94(+2.64%)
Nov 24, 2000 36.06 36.31 35.38 35.56 2,852,300 -0.25(-0.70%)
Nov 22, 2000 36.13 36.50 34.19 35.81 16,105,500 -1.63(-4.35%)
Nov 21, 2000 36.56 37.88 36.19 37.44 6,106,100 +0.88(+2.41%)
Nov 20, 2000 36.06 37.13 36.06 36.56 3,959,400 -0.13(-0.35%)
Nov 17, 2000 35.88 36.88 35.50 36.69 6,685,500 +0.38(+1.05%)
Nov 16, 2000 35.69 36.94 35.69 36.31 3,761,100 +0.56(+1.57%)
Nov 15, 2000 34.69 36.13 34.69 35.75 5,862,200 +1.12(+3.23%)
Nov 14, 2000 34.19 35.50 34.13 34.63 9,590,000 +0.00(+0.00%)
Nov 13, 2000 36.00 36.31 33.88 34.63 9,310,300 -2.25(-6.10%)
Nov 10, 2000 35.00 37.13 34.81 36.88 7,155,500 +1.25(+3.51%)
Nov 09, 2000 35.88 36.56 34.56 35.63 11,243,600 -1.06(-2.89%)
Nov 08, 2000 35.38 37.25 35.38 36.69 11,242,700 +1.44(+4.09%)
Nov 07, 2000 34.44 35.44 34.38 35.25 7,534,400 +0.37(+1.06%)
Nov 06, 2000 33.75 36.25 33.50 34.88 16,918,900 -0.12(-0.34%)
Nov 03, 2000 35.56 35.69 34.13 35.00 10,523,300 -1.19(-3.29%)
Nov 02, 2000 35.75 36.25 35.69 36.19 6,753,900 -0.37(-1.01%)
Nov 01, 2000 36.25 37.31 36.13 36.56 8,546,100 -0.07(-0.19%)
Oct 31, 2000 37.38 37.75 36.63 36.63 9,353,800 -1.31(-3.45%)
Oct 30, 2000 36.31 38.63 36.25 37.94 11,831,100 +1.25(+3.41%)
Oct 27, 2000 35.75 36.69 35.63 36.69 8,039,700 +0.69(+1.92%)
Oct 26, 2000 35.50 36.50 35.00 36.00 7,888,400 +0.37(+1.04%)
Oct 25, 2000 34.69 36.06 34.69 35.63 8,905,500 +0.57(+1.63%)
Oct 24, 2000 34.50 35.25 34.44 35.06 8,398,100 +0.31(+0.89%)
Oct 23, 2000 33.00 35.00 32.88 34.75 9,150,300 +1.50(+4.51%)
Oct 20, 2000 32.69 33.75 32.44 33.25 6,395,000 +0.31(+0.94%)
Oct 19, 2000 32.56 33.13 32.25 32.94 6,215,300 -0.06(-0.18%)
Oct 18, 2000 32.00 33.31 31.50 33.00 12,081,300 +1.31(+4.13%)
Oct 17, 2000 30.87 32.13 30.62 31.69 9,194,200 +0.94(+3.06%)
Oct 16, 2000 30.69 31.00 30.06 30.75 5,296,100 -0.25(-0.81%)
Oct 13, 2000 31.62 32.25 30.62 31.00 7,287,500 -1.25(-3.88%)
Oct 12, 2000 31.87 32.44 31.19 32.25 8,628,600 +0.75(+2.38%)
Oct 11, 2000 31.31 31.62 30.75 31.50 10,496,600 +0.31(+0.99%)
Oct 10, 2000 30.56 31.50 30.25 31.19 5,942,800 +0.44(+1.43%)
Oct 09, 2000 30.19 30.87 30.12 30.75 3,337,300 +0.63(+2.09%)
Oct 06, 2000 30.69 31.31 29.87 30.12 5,817,200 -0.32(-1.05%)
Oct 05, 2000 30.75 31.19 30.19 30.44 4,878,600 -0.62(-2.00%)
Oct 04, 2000 30.00 31.37 29.87 31.06 7,405,500 +1.00(+3.33%)
Oct 03, 2000 29.62 30.37 29.62 30.06 7,242,800 +0.44(+1.49%)
Oct 02, 2000 29.62 30.12 29.56 29.62 6,665,300 +0.18(+0.61%)
Sep 29, 2000 30.12 30.75 29.37 29.44 9,485,500 -0.81(-2.68%)
Sep 28, 2000 29.19 30.37 29.12 30.25 11,787,200 +0.88(+3.00%)
Sep 27, 2000 28.25 29.44 28.12 29.37 7,523,400 +1.25(+4.45%)
Sep 26, 2000 27.81 28.50 27.75 28.12 6,812,800 +0.06(+0.21%)
Sep 25, 2000 27.75 28.19 27.50 28.06 5,162,500 +0.44(+1.59%)
Sep 22, 2000 26.87 27.87 26.81 27.62 7,975,500 +1.37(+5.22%)
Sep 21, 2000 26.06 27.00 26.06 26.25 6,545,300 +0.19(+0.73%)
Sep 20, 2000 27.06 27.12 26.06 26.06 7,389,700 -1.13(-4.16%)
Sep 19, 2000 27.00 27.31 26.94 27.19 7,704,200 +0.50(+1.87%)
Sep 18, 2000 27.00 27.19 26.62 26.69 7,138,400 -0.50(-1.84%)
Sep 15, 2000 27.37 27.56 27.00 27.19 9,634,100 -0.25(-0.91%)
Sep 14, 2000 28.37 28.56 27.31 27.44 7,586,300 -0.68(-2.42%)
Sep 13, 2000 29.19 29.50 27.75 28.12 9,140,900 -1.57(-5.29%)
Sep 12, 2000 29.62 29.75 29.50 29.69 5,452,000 +0.00(+0.00%)
Sep 11, 2000 29.31 29.81 29.31 29.69 4,301,600 +0.19(+0.64%)
Sep 08, 2000 29.69 29.94 29.25 29.50 5,907,500 -0.25(-0.84%)
Sep 07, 2000 29.75 30.06 29.69 29.75 5,762,500 +0.00(+0.00%)
Sep 06, 2000 30.00 30.06 29.62 29.75 5,243,000 +0.06(+0.20%)
Sep 05, 2000 29.44 30.31 29.37 29.69 6,279,800 +0.44(+1.50%)
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