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
)
43.38
-0.16 (-0.37%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2000
9.348
9.399
8.841
8.841
35,760,864
-0.32(-3.49%)
Mar 30, 2000
8.521
9.186
8.406
9.160
64,453,488
+1.01(+12.45%)
Mar 29, 2000
8.334
8.359
8.146
8.146
27,440,688
-0.19(-2.25%)
Mar 28, 2000
8.308
8.415
8.227
8.334
29,233,626
-0.02(-0.25%)
Mar 27, 2000
8.440
8.466
8.308
8.355
20,952,882
-0.09(-1.01%)
Mar 24, 2000
8.334
8.466
8.308
8.440
24,206,174
+0.13(+1.59%)
Mar 23, 2000
8.308
8.389
8.227
8.308
32,496,072
+0.03(+0.31%)
Mar 22, 2000
8.653
8.760
8.227
8.283
37,747,436
-0.37(-4.28%)
Mar 21, 2000
8.308
9.424
8.095
8.653
80,953,480
+0.16(+1.86%)
Mar 20, 2000
8.466
8.628
8.440
8.496
32,962,672
-0.13(-1.53%)
Mar 17, 2000
8.679
8.679
8.308
8.628
38,071,096
+0.00(+0.00%)
Mar 16, 2000
8.572
8.734
8.547
8.628
31,109,884
+0.06(+0.65%)
Mar 15, 2000
8.227
8.679
8.202
8.572
30,681,072
+0.28(+3.34%)
Mar 14, 2000
8.440
8.440
8.202
8.295
28,131,200
-0.17(-2.01%)
Mar 13, 2000
8.202
8.521
8.146
8.466
25,621,464
+0.35(+4.25%)
Mar 10, 2000
8.253
8.283
8.121
8.121
25,472,190
-0.19(-2.26%)
Mar 09, 2000
8.202
8.308
8.146
8.308
20,523,834
+0.11(+1.30%)
Mar 08, 2000
8.359
8.415
8.176
8.202
27,719,522
-0.13(-1.58%)
Mar 07, 2000
8.466
8.521
8.308
8.334
28,201,378
-0.13(-1.56%)
Mar 06, 2000
8.841
8.892
8.334
8.466
30,632,018
-0.19(-2.17%)
Mar 03, 2000
8.521
8.785
8.415
8.653
31,365,950
+0.08(+0.94%)
Mar 02, 2000
8.709
8.866
8.521
8.572
26,212,460
-0.14(-1.57%)
Mar 01, 2000
8.602
9.160
8.359
8.709
50,957,760
+0.11(+1.24%)
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%)
Feb 01, 2000
8.998
8.998
8.841
8.947
31,222,778
+0.06(+0.62%)
Jan 31, 2000
8.922
8.998
8.879
8.892
27,220,766
+0.05(+0.58%)
Jan 28, 2000
8.998
9.079
8.841
8.841
28,216,634
-0.11(-1.19%)
Jan 27, 2000
9.160
9.318
8.866
8.947
34,589,668
-0.03(-0.28%)
Jan 26, 2000
9.267
9.292
8.892
8.973
44,534,496
-0.37(-4.01%)
Jan 25, 2000
9.373
9.744
9.105
9.348
25,936,678
-0.03(-0.27%)
Jan 24, 2000
9.693
9.799
9.318
9.373
36,019,748
+0.00(+0.00%)
Jan 21, 2000
9.454
9.586
9.292
9.373
32,811,754
-0.25(-2.57%)
Jan 20, 2000
9.957
9.957
9.399
9.620
23,428,584
-0.34(-3.38%)
Jan 19, 2000
9.851
10.01
9.799
9.957
20,494,026
+0.16(+1.61%)
Jan 18, 2000
10.25
10.31
9.799
9.799
18,784,646
-0.53(-5.15%)
Jan 14, 2000
10.46
10.49
10.12
10.33
18,342,924
-0.11(-1.02%)
Jan 13, 2000
10.44
10.46
10.33
10.44
14,707,058
+0.11(+1.03%)
Jan 12, 2000
10.33
10.46
10.23
10.33
22,566,500
+0.06(+0.54%)
Jan 11, 2000
10.28
10.49
10.25
10.28
17,490,934
+0.05(+0.50%)
Jan 10, 2000
10.12
10.25
10.12
10.23
18,100,706
+0.13(+1.31%)
Jan 07, 2000
9.906
10.14
9.851
10.09
18,713,998
+0.27(+2.73%)
Jan 06, 2000
10.01
10.09
9.799
9.825
16,791,972
-0.19(-1.87%)
Jan 05, 2000
10.14
10.25
9.987
10.01
27,464,160
-0.05(-0.51%)
Jan 04, 2000
9.906
10.33
9.906
10.06
24,744,828
+0.08(+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
.