Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.22 USD -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 26.44 26.81 26.00 26.12 8,086,300 -0.32(-1.21%)
May 30, 2000 27.31 27.44 26.37 26.44 6,861,700 -1.00(-3.64%)
May 26, 2000 27.81 28.00 27.37 27.44 4,624,400 -0.56(-2.00%)
May 25, 2000 28.75 28.75 27.75 28.00 10,083,100 -0.56(-1.96%)
May 24, 2000 27.25 28.62 27.25 28.56 14,064,400 +1.31(+4.81%)
May 23, 2000 27.12 27.69 27.12 27.25 8,752,000 -0.12(-0.44%)
May 22, 2000 27.62 27.62 27.00 27.37 9,820,300 -0.13(-0.47%)
May 19, 2000 26.00 27.81 26.00 27.50 11,833,000 +1.19(+4.52%)
May 18, 2000 27.00 27.56 26.25 26.31 10,397,800 -0.94(-3.45%)
May 17, 2000 27.12 28.19 27.12 27.25 16,411,900 -0.19(-0.69%)
May 16, 2000 27.19 27.87 26.81 27.44 19,343,300 +0.07(+0.26%)
May 15, 2000 25.19 27.37 25.19 27.37 27,544,800 +3.06(+12.59%)
May 12, 2000 23.00 24.50 23.00 24.31 9,743,100 +0.81(+3.45%)
May 11, 2000 24.00 24.06 22.81 23.50 14,230,200 -0.25(-1.05%)
May 10, 2000 23.69 24.25 23.62 23.75 10,497,800 +0.13(+0.55%)
May 09, 2000 24.31 24.37 23.50 23.62 6,755,200 -0.57(-2.36%)
May 08, 2000 23.69 24.31 23.56 24.19 11,876,900 +0.69(+2.94%)
May 05, 2000 23.31 23.87 23.00 23.50 8,200,000 +0.19(+0.82%)
May 04, 2000 23.50 23.75 23.12 23.31 6,504,100 +0.06(+0.26%)
May 03, 2000 23.94 24.56 23.25 23.25 12,423,000 -0.56(-2.35%)
May 02, 2000 23.56 24.56 23.50 23.81 14,631,400 +0.25(+1.06%)
May 01, 2000 22.00 23.62 22.00 23.56 13,061,700 +1.69(+7.73%)
Apr 28, 2000 22.00 22.06 21.19 21.87 11,424,700 -0.13(-0.59%)
Apr 27, 2000 22.06 22.31 21.87 22.00 12,651,300 -0.31(-1.39%)
Apr 26, 2000 22.00 22.44 21.81 22.31 9,689,800 +0.31(+1.41%)
Apr 25, 2000 21.19 22.31 21.06 22.00 15,399,200 +0.44(+2.04%)
Apr 24, 2000 21.25 22.00 21.12 21.56 10,140,200 +0.19(+0.89%)
Apr 20, 2000 20.81 21.56 20.81 21.37 6,408,400 +0.56(+2.69%)
Apr 19, 2000 21.12 21.44 20.56 20.81 6,851,400 +0.12(+0.58%)
Apr 18, 2000 21.19 21.37 20.44 20.69 8,275,200 -0.56(-2.64%)
Apr 17, 2000 21.00 21.31 20.37 21.25 12,206,300 +0.13(+0.62%)
Apr 14, 2000 21.87 22.56 20.94 21.12 12,376,700 -1.19(-5.33%)
Apr 13, 2000 22.00 22.56 21.81 22.31 7,525,900 +0.44(+2.01%)
Apr 12, 2000 21.87 22.62 21.69 21.87 9,036,900 +0.12(+0.55%)
Apr 11, 2000 21.75 21.94 21.50 21.75 7,587,700 -0.25(-1.14%)
Apr 10, 2000 22.00 22.25 21.00 22.00 14,622,800 -0.50(-2.22%)
Apr 07, 2000 23.25 23.62 21.94 22.50 24,520,200 -0.44(-1.92%)
Apr 06, 2000 22.81 23.56 22.50 22.94 16,375,300 +0.57(+2.55%)
Apr 05, 2000 22.06 22.56 22.00 22.37 10,022,300 +0.18(+0.81%)
Apr 04, 2000 23.00 23.75 21.19 22.19 17,620,000 -0.62(-2.72%)
Apr 03, 2000 21.75 23.00 21.50 22.81 16,940,300 +2.06(+9.93%)
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%)
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