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 (%)
May 31, 2000
11.26
11.42
11.07
11.12
18,986,478
-0.14(-1.21%)
May 30, 2000
11.63
11.69
11.23
11.26
16,111,141
-0.43(-3.64%)
May 26, 2000
11.84
11.93
11.66
11.69
10,858,003
-0.24(-2.00%)
May 25, 2000
12.24
12.24
11.82
11.93
23,674,926
-0.24(-1.96%)
May 24, 2000
11.61
12.19
11.61
12.16
33,022,944
+0.56(+4.81%)
May 23, 2000
11.55
11.79
11.55
11.61
20,549,530
-0.05(-0.44%)
May 22, 2000
11.76
11.76
11.50
11.66
23,057,878
-0.06(-0.47%)
May 19, 2000
11.07
11.84
11.07
11.71
27,783,658
+0.51(+4.52%)
May 18, 2000
11.50
11.74
11.18
11.21
24,413,836
-0.40(-3.45%)
May 17, 2000
11.55
12.01
11.55
11.61
38,534,828
-0.08(-0.69%)
May 16, 2000
11.58
11.87
11.42
11.69
45,417,700
+0.03(+0.26%)
May 15, 2000
10.73
11.66
10.73
11.66
64,674,664
+1.30(+12.59%)
May 12, 2000
9.796
10.43
9.796
10.35
22,876,614
+0.35(+3.45%)
May 11, 2000
10.22
10.25
9.715
10.01
33,412,238
-0.11(-1.05%)
May 10, 2000
10.09
10.33
10.06
10.12
24,648,634
+0.06(+0.55%)
May 09, 2000
10.35
10.38
10.01
10.06
15,861,081
-0.24(-2.36%)
May 08, 2000
10.09
10.35
10.03
10.30
27,886,734
+0.29(+2.94%)
May 05, 2000
9.928
10.17
9.796
10.01
19,253,444
+0.08(+0.82%)
May 04, 2000
10.01
10.12
9.847
9.928
15,271,503
+0.03(+0.26%)
May 03, 2000
10.20
10.46
9.902
9.902
29,168,968
-0.24(-2.35%)
May 02, 2000
10.03
10.46
10.01
10.14
34,354,248
+0.11(+1.06%)
May 01, 2000
9.370
10.06
9.370
10.03
30,668,622
+0.72(+7.73%)
Apr 28, 2000
9.370
9.395
9.025
9.314
26,824,978
-0.06(-0.59%)
Apr 27, 2000
9.395
9.502
9.314
9.370
29,705,012
-0.13(-1.39%)
Apr 26, 2000
9.370
9.557
9.289
9.502
22,751,466
+0.13(+1.41%)
Apr 25, 2000
9.025
9.502
8.969
9.370
36,157,028
+0.19(+2.04%)
Apr 24, 2000
9.050
9.370
8.995
9.182
23,808,996
+0.08(+0.89%)
Apr 20, 2000
8.863
9.182
8.863
9.101
15,046,801
+0.24(+2.69%)
Apr 19, 2000
8.995
9.131
8.756
8.863
16,086,957
+0.05(+0.58%)
Apr 18, 2000
9.025
9.101
8.705
8.812
19,430,012
-0.24(-2.64%)
Apr 17, 2000
8.944
9.076
8.676
9.050
28,660,160
+0.06(+0.62%)
Apr 14, 2000
9.314
9.608
8.918
8.995
29,060,256
-0.51(-5.33%)
Apr 13, 2000
9.370
9.608
9.289
9.502
17,670,670
+0.19(+2.01%)
Apr 12, 2000
9.314
9.634
9.238
9.314
21,218,468
+0.05(+0.55%)
Apr 11, 2000
9.263
9.344
9.157
9.263
17,815,774
-0.11(-1.14%)
Apr 10, 2000
9.370
9.476
8.944
9.370
34,334,056
-0.21(-2.22%)
Apr 07, 2000
9.902
10.06
9.344
9.583
57,572,964
-0.19(-1.92%)
Apr 06, 2000
9.715
10.03
9.583
9.770
38,448,892
+0.24(+2.55%)
Apr 05, 2000
9.395
9.608
9.370
9.527
23,532,170
+0.08(+0.81%)
Apr 04, 2000
9.796
10.12
9.025
9.451
41,371,424
-0.26(-2.72%)
Apr 03, 2000
9.263
9.796
9.157
9.715
39,775,500
+0.88(+9.93%)
Mar 31, 2000
9.344
9.395
8.837
8.837
35,774,540
-0.32(-3.49%)
Mar 30, 2000
8.518
9.182
8.403
9.157
64,478,140
+1.01(+12.45%)
Mar 29, 2000
8.331
8.356
8.143
8.143
27,451,184
-0.19(-2.25%)
Mar 28, 2000
8.305
8.411
8.224
8.331
29,244,806
-0.02(-0.26%)
Mar 27, 2000
8.437
8.463
8.305
8.352
20,960,896
-0.09(-1.01%)
Mar 24, 2000
8.331
8.463
8.305
8.437
24,215,432
+0.13(+1.59%)
Mar 23, 2000
8.305
8.386
8.224
8.305
32,508,500
+0.03(+0.31%)
Mar 22, 2000
8.650
8.756
8.224
8.279
37,761,872
-0.37(-4.28%)
Mar 21, 2000
8.305
9.421
8.092
8.650
80,984,448
+0.16(+1.86%)
Mar 20, 2000
8.463
8.624
8.437
8.492
32,975,280
-0.13(-1.53%)
Mar 17, 2000
8.676
8.676
8.305
8.624
38,085,660
+0.00(+0.00%)
Mar 16, 2000
8.569
8.731
8.544
8.624
31,121,782
+0.06(+0.65%)
Mar 15, 2000
8.224
8.676
8.199
8.569
30,692,806
+0.28(+3.34%)
Mar 14, 2000
8.437
8.437
8.199
8.292
28,141,960
-0.17(-2.01%)
Mar 13, 2000
8.199
8.518
8.143
8.463
25,631,264
+0.34(+4.25%)
Mar 10, 2000
8.250
8.279
8.118
8.118
25,481,932
-0.19(-2.26%)
Mar 09, 2000
8.199
8.305
8.143
8.305
20,531,684
+0.11(+1.30%)
Mar 08, 2000
8.356
8.411
8.173
8.199
27,730,124
-0.13(-1.58%)
Mar 07, 2000
8.463
8.518
8.305
8.331
28,212,164
-0.13(-1.56%)
Mar 06, 2000
8.837
8.888
8.331
8.463
30,643,734
-0.19(-2.17%)
Mar 03, 2000
8.518
8.782
8.411
8.650
31,377,948
+0.08(+0.94%)
Mar 02, 2000
8.705
8.863
8.518
8.569
26,222,486
-0.14(-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
.