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
)
44.71
+0.42 (+0.95%)
Official Closing Price
Updated: 6:30 PM EDT, May 9, 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
9.344
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%)
Mar 01, 2000
8.599
9.157
8.356
8.705
50,977,248
+0.11(+1.24%)
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%)
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
.