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
)
44.70
+0.38 (+0.86%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Apr 28, 2000
9.173
9.198
8.835
9.118
27,401,686
-0.05(-0.59%)
Apr 27, 2000
9.198
9.302
9.118
9.173
30,343,638
-0.13(-1.39%)
Apr 26, 2000
9.173
9.356
9.093
9.302
23,240,598
+0.13(+1.41%)
Apr 25, 2000
8.835
9.302
8.781
9.173
36,934,364
+0.18(+2.04%)
Apr 24, 2000
8.860
9.173
8.806
8.989
24,320,864
+0.08(+0.89%)
Apr 20, 2000
8.676
8.989
8.676
8.910
15,370,291
+0.23(+2.69%)
Apr 19, 2000
8.806
8.939
8.572
8.676
16,432,809
+0.05(+0.58%)
Apr 18, 2000
8.835
8.910
8.522
8.626
19,847,736
-0.23(-2.64%)
Apr 17, 2000
8.756
8.885
8.493
8.860
29,276,322
+0.05(+0.62%)
Apr 14, 2000
9.118
9.406
8.731
8.806
29,685,020
-0.50(-5.33%)
Apr 13, 2000
9.173
9.406
9.093
9.302
18,050,570
+0.18(+2.01%)
Apr 12, 2000
9.118
9.431
9.043
9.118
21,674,644
+0.05(+0.55%)
Apr 11, 2000
9.068
9.148
8.964
9.068
18,198,796
-0.10(-1.14%)
Apr 10, 2000
9.173
9.277
8.756
9.173
35,072,200
-0.21(-2.22%)
Apr 07, 2000
9.694
9.848
9.148
9.381
58,810,720
-0.18(-1.92%)
Apr 06, 2000
9.510
9.823
9.381
9.564
39,275,504
+0.24(+2.55%)
Apr 05, 2000
9.198
9.406
9.173
9.327
24,038,086
+0.08(+0.81%)
Apr 04, 2000
9.589
9.902
8.835
9.252
42,260,864
-0.26(-2.72%)
Apr 03, 2000
9.068
9.589
8.964
9.510
40,630,632
+0.86(+9.93%)
Mar 31, 2000
9.148
9.198
8.651
8.651
36,543,656
-0.31(-3.49%)
Mar 30, 2000
8.339
8.989
8.226
8.964
65,864,352
+0.99(+12.45%)
Mar 29, 2000
8.155
8.180
7.972
7.972
28,041,356
-0.18(-2.25%)
Mar 28, 2000
8.130
8.234
8.051
8.155
29,873,540
-0.02(-0.26%)
Mar 27, 2000
8.259
8.284
8.130
8.176
21,411,532
-0.08(-1.01%)
Mar 24, 2000
8.155
8.284
8.130
8.259
24,736,038
+0.13(+1.59%)
Mar 23, 2000
8.130
8.209
8.051
8.130
33,207,398
+0.03(+0.31%)
Mar 22, 2000
8.468
8.572
8.051
8.105
38,573,712
-0.36(-4.28%)
Mar 21, 2000
8.130
9.223
7.922
8.468
82,725,528
+0.15(+1.86%)
Mar 20, 2000
8.284
8.443
8.259
8.314
33,684,212
-0.13(-1.53%)
Mar 17, 2000
8.493
8.493
8.130
8.443
38,904,460
+0.00(+0.00%)
Mar 16, 2000
8.389
8.547
8.364
8.443
31,790,868
+0.05(+0.65%)
Mar 15, 2000
8.051
8.493
8.026
8.389
31,352,670
+0.27(+3.34%)
Mar 14, 2000
8.259
8.259
8.026
8.118
28,746,982
-0.17(-2.01%)
Mar 13, 2000
8.026
8.339
7.972
8.284
26,182,310
+0.34(+4.25%)
Mar 10, 2000
8.076
8.105
7.947
7.947
26,029,768
-0.18(-2.26%)
Mar 09, 2000
8.026
8.130
7.972
8.130
20,973,094
+0.10(+1.30%)
Mar 08, 2000
8.180
8.234
8.001
8.026
28,326,292
-0.13(-1.58%)
Mar 07, 2000
8.284
8.339
8.130
8.155
28,818,696
-0.13(-1.56%)
Mar 06, 2000
8.651
8.701
8.155
8.284
31,302,542
-0.18(-2.17%)
Mar 03, 2000
8.339
8.597
8.234
8.468
32,052,540
+0.08(+0.94%)
Mar 02, 2000
8.522
8.676
8.339
8.389
26,786,242
-0.13(-1.57%)
Mar 01, 2000
8.418
8.964
8.180
8.522
52,073,204
+0.10(+1.24%)
Feb 29, 2000
8.364
8.522
8.364
8.418
32,445,168
+0.05(+0.65%)
Feb 28, 2000
8.259
8.468
8.259
8.364
26,112,514
+0.18(+2.24%)
Feb 25, 2000
8.389
8.418
8.180
8.180
27,536,240
-0.18(-2.19%)
Feb 24, 2000
8.547
8.572
8.234
8.364
29,026,164
-0.10(-1.23%)
Feb 23, 2000
8.860
9.043
8.418
8.468
35,499,368
-0.23(-2.68%)
Feb 22, 2000
8.314
8.835
8.284
8.701
40,806,920
+0.52(+6.37%)
Feb 18, 2000
8.130
8.284
8.076
8.180
26,676,392
+0.05(+0.62%)
Feb 17, 2000
8.284
8.339
8.051
8.130
38,520,468
+0.21(+2.63%)
Feb 16, 2000
7.947
8.026
7.843
7.922
33,111,940
-0.05(-0.63%)
Feb 15, 2000
7.947
7.972
7.793
7.972
36,510,556
+0.08(+0.95%)
Feb 14, 2000
8.051
8.105
7.818
7.897
50,669,388
-0.05(-0.63%)
Feb 11, 2000
8.314
8.389
7.947
7.947
36,860,972
-0.34(-4.08%)
Feb 10, 2000
8.339
8.468
8.259
8.284
36,588,508
+0.10(+1.27%)
Feb 09, 2000
8.105
8.339
8.105
8.180
44,075,540
+0.05(+0.62%)
Feb 08, 2000
8.443
8.468
7.972
8.130
63,932,152
-0.44(-5.16%)
Feb 07, 2000
8.701
8.731
8.493
8.572
30,589,480
-0.03(-0.29%)
Feb 04, 2000
8.806
8.806
8.493
8.597
40,002,956
-0.16(-1.81%)
Feb 03, 2000
8.731
8.939
8.701
8.756
48,023,884
+0.16(+1.84%)
Feb 02, 2000
8.731
8.801
8.572
8.597
33,422,540
-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
.