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 (%)
May 31, 2000
11.02
11.18
10.84
10.89
19,394,668
-0.13(-1.21%)
May 30, 2000
11.39
11.44
10.99
11.02
16,457,513
-0.42(-3.64%)
May 26, 2000
11.59
11.67
11.41
11.44
11,091,439
-0.23(-2.00%)
May 25, 2000
11.99
11.99
11.57
11.67
24,183,912
-0.23(-1.96%)
May 24, 2000
11.36
11.93
11.36
11.91
33,732,900
+0.55(+4.81%)
May 23, 2000
11.31
11.54
11.31
11.36
20,991,322
-0.05(-0.44%)
May 22, 2000
11.52
11.52
11.26
11.41
23,553,598
-0.05(-0.47%)
May 19, 2000
10.84
11.59
10.84
11.47
28,380,978
+0.50(+4.52%)
May 18, 2000
11.26
11.49
10.94
10.97
24,938,708
-0.39(-3.45%)
May 17, 2000
11.31
11.75
11.31
11.36
39,363,288
-0.08(-0.69%)
May 16, 2000
11.34
11.62
11.18
11.44
46,394,132
+0.03(+0.26%)
May 15, 2000
10.50
11.41
10.50
11.41
66,065,104
+1.28(+12.59%)
May 12, 2000
9.589
10.21
9.589
10.14
23,368,436
+0.34(+3.45%)
May 11, 2000
10.01
10.03
9.510
9.798
34,130,568
-0.10(-1.05%)
May 10, 2000
9.877
10.11
9.848
9.902
25,178,554
+0.05(+0.55%)
May 09, 2000
10.14
10.16
9.798
9.848
16,202,077
-0.24(-2.36%)
May 08, 2000
9.877
10.14
9.823
10.09
28,486,270
+0.29(+2.94%)
May 05, 2000
9.719
9.952
9.589
9.798
19,667,372
+0.08(+0.82%)
May 04, 2000
9.798
9.902
9.640
9.719
15,599,824
+0.03(+0.26%)
May 03, 2000
9.981
10.24
9.694
9.694
29,796,070
-0.23(-2.35%)
May 02, 2000
9.823
10.24
9.798
9.927
35,092,828
+0.10(+1.06%)
May 01, 2000
9.173
9.848
9.173
9.823
31,327,966
+0.70(+7.73%)
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%)
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
.