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 (%)
Mar 31, 2000 21.94 22.06 20.75 20.75 15,236,300 -0.75(-3.49%)
Mar 30, 2000 20.00 21.56 19.73 21.50 27,461,100 +2.38(+12.45%)
Mar 29, 2000 19.56 19.62 19.12 19.12 11,691,400 -0.44(-2.25%)
Mar 28, 2000 19.50 19.75 19.31 19.56 12,455,300 -0.05(-0.25%)
Mar 27, 2000 19.81 19.87 19.50 19.61 8,927,200 -0.20(-1.01%)
Mar 24, 2000 19.56 19.87 19.50 19.81 10,313,300 +0.31(+1.59%)
Mar 23, 2000 19.50 19.69 19.31 19.50 13,845,300 +0.06(+0.31%)
Mar 22, 2000 20.31 20.56 19.31 19.44 16,082,700 -0.87(-4.28%)
Mar 21, 2000 19.50 22.12 19.00 20.31 34,491,100 +0.37(+1.86%)
Mar 20, 2000 19.87 20.25 19.81 19.94 14,044,100 -0.31(-1.53%)
Mar 17, 2000 20.37 20.37 19.50 20.25 16,220,600 +0.00(+0.00%)
Mar 16, 2000 20.12 20.50 20.06 20.25 13,254,700 +0.13(+0.65%)
Mar 15, 2000 19.31 20.37 19.25 20.12 13,072,000 +0.65(+3.34%)
Mar 14, 2000 19.81 19.81 19.25 19.47 11,985,600 -0.40(-2.01%)
Mar 13, 2000 19.25 20.00 19.12 19.87 10,916,300 +0.81(+4.25%)
Mar 10, 2000 19.37 19.44 19.06 19.06 10,852,700 -0.44(-2.26%)
Mar 09, 2000 19.25 19.50 19.12 19.50 8,744,400 +0.25(+1.30%)
Mar 08, 2000 19.62 19.75 19.19 19.25 11,810,200 -0.31(-1.58%)
Mar 07, 2000 19.87 20.00 19.50 19.56 12,015,500 -0.31(-1.56%)
Mar 06, 2000 20.75 20.87 19.56 19.87 13,051,100 -0.44(-2.17%)
Mar 03, 2000 20.00 20.62 19.75 20.31 13,363,800 +0.19(+0.94%)
Mar 02, 2000 20.44 20.81 20.00 20.12 11,168,100 -0.32(-1.57%)
Mar 01, 2000 20.19 21.50 19.62 20.44 21,711,100 +0.25(+1.24%)
Feb 29, 2000 20.06 20.44 20.06 20.19 13,527,500 +0.13(+0.65%)
Feb 28, 2000 19.81 20.31 19.81 20.06 10,887,200 +0.44(+2.24%)
Feb 25, 2000 20.12 20.19 19.62 19.62 11,480,800 -0.44(-2.19%)
Feb 24, 2000 20.50 20.56 19.75 20.06 12,102,000 -0.25(-1.23%)
Feb 23, 2000 21.25 21.69 20.19 20.31 14,800,900 -0.56(-2.68%)
Feb 22, 2000 19.94 21.19 19.87 20.87 17,013,800 +1.25(+6.37%)
Feb 18, 2000 19.50 19.87 19.37 19.62 11,122,300 +0.12(+0.62%)
Feb 17, 2000 19.87 20.00 19.31 19.50 16,060,500 +0.50(+2.63%)
Feb 16, 2000 19.06 19.25 18.81 19.00 13,805,500 -0.12(-0.63%)
Feb 15, 2000 19.06 19.12 18.69 19.12 15,222,500 +0.18(+0.95%)
Feb 14, 2000 19.31 19.44 18.75 18.94 21,125,800 -0.12(-0.63%)
Feb 11, 2000 19.94 20.12 19.06 19.06 15,368,600 -0.81(-4.08%)
Feb 10, 2000 20.00 20.31 19.81 19.87 15,255,000 +0.25(+1.27%)
Feb 09, 2000 19.44 20.00 19.44 19.62 18,376,600 +0.12(+0.62%)
Feb 08, 2000 20.25 20.31 19.12 19.50 26,655,500 -1.06(-5.16%)
Feb 07, 2000 20.87 20.94 20.37 20.56 12,753,800 -0.06(-0.29%)
Feb 04, 2000 21.12 21.12 20.37 20.62 16,678,600 -0.38(-1.81%)
Feb 03, 2000 20.94 21.44 20.87 21.00 20,022,800 +0.38(+1.84%)
Feb 02, 2000 20.94 21.11 20.56 20.62 13,935,000 -0.38(-1.81%)
Feb 01, 2000 21.12 21.12 20.75 21.00 13,302,800 +0.13(+0.62%)
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%)
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