Indicators

Altria Group (NY: MO )

43.38 -0.16 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2000	8.547	8.709	8.547	8.602	31,750,168	+0.06(+0.65%)
Feb 28, 2000	8.440	8.653	8.440	8.547	25,553,164	+0.19(+2.24%)
Feb 25, 2000	8.572	8.602	8.359	8.359	26,946,392	-0.19(-2.19%)
Feb 24, 2000	8.734	8.760	8.415	8.547	28,404,400	-0.11(-1.23%)
Feb 23, 2000	9.054	9.241	8.602	8.653	34,738,944	-0.24(-2.68%)
Feb 22, 2000	8.496	9.028	8.466	8.892	39,932,804	+0.53(+6.37%)
Feb 18, 2000	8.308	8.466	8.253	8.359	26,104,964	+0.05(+0.62%)
Feb 17, 2000	8.466	8.521	8.227	8.308	37,695,328	+0.21(+2.63%)
Feb 16, 2000	8.121	8.202	8.014	8.095	32,402,658	-0.05(-0.63%)
Feb 15, 2000	8.121	8.146	7.963	8.146	35,728,476	+0.08(+0.95%)
Feb 14, 2000	8.227	8.283	7.989	8.070	49,584,012	-0.05(-0.63%)
Feb 11, 2000	8.496	8.572	8.121	8.121	36,071,384	-0.35(-4.08%)
Feb 10, 2000	8.521	8.653	8.440	8.466	35,804,756	+0.11(+1.27%)
Feb 09, 2000	8.283	8.521	8.283	8.359	43,131,408	+0.05(+0.62%)
Feb 08, 2000	8.628	8.653	8.146	8.308	62,562,676	-0.45(-5.16%)
Feb 07, 2000	8.892	8.922	8.679	8.760	29,934,230	-0.03(-0.29%)
Feb 04, 2000	8.998	8.998	8.679	8.785	39,146,064	-0.16(-1.81%)
Feb 03, 2000	8.922	9.135	8.892	8.947	46,995,176	+0.16(+1.84%)
Feb 02, 2000	8.922	8.994	8.760	8.785	32,706,604	-0.16(-1.81%)

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.