Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Altria Group
(NY:
MO
)
44.90
+0.19 (+0.42%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2000
8.544
8.705
8.544
8.599
31,762,312
+0.06(+0.65%)
Feb 28, 2000
8.437
8.650
8.437
8.544
25,562,938
+0.19(+2.24%)
Feb 25, 2000
8.569
8.599
8.356
8.356
26,956,700
-0.19(-2.19%)
Feb 24, 2000
8.731
8.756
8.411
8.544
28,415,266
-0.11(-1.23%)
Feb 23, 2000
9.050
9.238
8.599
8.650
34,752,232
-0.24(-2.68%)
Feb 22, 2000
8.492
9.025
8.463
8.888
39,948,080
+0.53(+6.37%)
Feb 18, 2000
8.305
8.463
8.250
8.356
26,114,948
+0.05(+0.62%)
Feb 17, 2000
8.463
8.518
8.224
8.305
37,709,748
+0.21(+2.63%)
Feb 16, 2000
8.118
8.199
8.011
8.092
32,415,050
-0.05(-0.63%)
Feb 15, 2000
8.118
8.143
7.960
8.143
35,742,140
+0.08(+0.95%)
Feb 14, 2000
8.224
8.279
7.986
8.067
49,602,976
-0.05(-0.63%)
Feb 11, 2000
8.492
8.569
8.118
8.118
36,085,180
-0.34(-4.08%)
Feb 10, 2000
8.518
8.650
8.437
8.463
35,818,448
+0.11(+1.27%)
Feb 09, 2000
8.279
8.518
8.279
8.356
43,147,908
+0.05(+0.62%)
Feb 08, 2000
8.624
8.650
8.143
8.305
62,586,604
-0.45(-5.16%)
Feb 07, 2000
8.888
8.918
8.676
8.756
29,945,680
-0.03(-0.29%)
Feb 04, 2000
8.995
8.995
8.676
8.782
39,161,036
-0.16(-1.81%)
Feb 03, 2000
8.918
9.131
8.888
8.944
47,013,152
+0.16(+1.84%)
Feb 02, 2000
8.918
8.991
8.756
8.782
32,719,114
-0.16(-1.81%)
Feb 01, 2000
8.995
8.995
8.837
8.944
31,234,720
+0.06(+0.62%)
Jan 31, 2000
8.918
8.995
8.876
8.888
27,231,178
+0.05(+0.58%)
Jan 28, 2000
8.995
9.076
8.837
8.837
28,227,426
-0.11(-1.19%)
Jan 27, 2000
9.157
9.314
8.863
8.944
34,602,900
-0.03(-0.28%)
Jan 26, 2000
9.263
9.289
8.888
8.969
44,551,528
-0.37(-4.01%)
Jan 25, 2000
9.370
9.740
9.101
9.344
25,946,598
-0.03(-0.27%)
Jan 24, 2000
9.689
9.796
9.314
9.370
36,033,524
+0.00(+0.00%)
Jan 21, 2000
9.451
9.583
9.289
9.370
32,824,304
-0.25(-2.57%)
Jan 20, 2000
9.953
9.953
9.395
9.617
23,437,546
-0.34(-3.38%)
Jan 19, 2000
9.847
10.01
9.796
9.953
20,501,866
+0.16(+1.61%)
Jan 18, 2000
10.25
10.30
9.796
9.796
18,791,830
-0.53(-5.15%)
Jan 14, 2000
10.46
10.49
10.12
10.33
18,349,940
-0.11(-1.02%)
Jan 13, 2000
10.43
10.46
10.33
10.43
14,712,683
+0.11(+1.03%)
Jan 12, 2000
10.33
10.46
10.22
10.33
22,575,132
+0.06(+0.54%)
Jan 11, 2000
10.27
10.49
10.25
10.27
17,497,624
+0.05(+0.50%)
Jan 10, 2000
10.12
10.25
10.12
10.22
18,107,628
+0.13(+1.31%)
Jan 07, 2000
9.902
10.14
9.847
10.09
18,721,156
+0.27(+2.73%)
Jan 06, 2000
10.01
10.09
9.796
9.821
16,798,394
-0.19(-1.87%)
Jan 05, 2000
10.14
10.25
9.983
10.01
27,474,664
-0.05(-0.51%)
Jan 04, 2000
9.902
10.33
9.902
10.06
24,754,294
+0.08(+0.77%)
Jan 03, 2000
10.03
10.20
9.877
9.983
17,352,284
+0.19(+1.91%)
Dec 31, 1999
10.03
10.06
9.796
9.796
12,851,439
-0.29(-2.91%)
Dec 30, 1999
10.03
10.25
9.953
10.09
22,903,850
+0.16(+1.63%)
Dec 29, 1999
9.502
10.03
9.502
9.928
24,615,292
+0.51(+5.38%)
Dec 28, 1999
9.451
9.770
9.344
9.421
33,964,720
+0.26(+2.88%)
Dec 27, 1999
10.01
10.06
9.157
9.157
25,894,472
-0.83(-8.28%)
Dec 23, 1999
9.821
10.09
9.796
9.983
17,470,856
+0.21(+2.18%)
Dec 22, 1999
9.796
9.847
9.634
9.770
22,212,604
-0.03(-0.26%)
Dec 21, 1999
9.770
9.847
9.608
9.796
22,446,698
-0.05(-0.52%)
Dec 20, 1999
9.770
9.953
9.740
9.847
28,213,574
+0.16(+1.63%)
Dec 17, 1999
9.796
9.902
9.689
9.689
41,766,120
-0.24(-2.40%)
Dec 16, 1999
10.12
10.12
9.928
9.928
26,130,446
-0.11(-1.06%)
Dec 15, 1999
10.20
10.43
10.03
10.03
30,972,452
-0.16(-1.59%)
Dec 14, 1999
10.25
10.43
10.09
10.20
76,295,760
-0.29(-2.76%)
Dec 13, 1999
10.65
10.73
10.35
10.49
55,776,756
-0.46(-4.16%)
Dec 10, 1999
10.43
10.97
10.30
10.94
44,557,636
+0.43(+4.05%)
Dec 09, 1999
10.52
10.65
10.12
10.52
35,869,400
-0.16(-1.48%)
Dec 08, 1999
11.05
11.07
10.62
10.67
21,905,488
-0.40(-3.62%)
Dec 07, 1999
11.23
11.34
11.02
11.07
19,743,936
-0.03(-0.23%)
Dec 06, 1999
11.18
11.23
11.07
11.10
13,765,038
-0.13(-1.18%)
Dec 03, 1999
11.34
11.44
11.12
11.23
17,260,242
-0.12(-1.09%)
Dec 02, 1999
11.47
11.47
11.23
11.35
18,692,980
-0.09(-0.78%)
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
.