Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
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
)
44.77
+0.06 (+0.15%)
Streaming Delayed Price
Updated: 1:19 PM EDT, Jun 18, 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 (%)
Jan 31, 2000
8.731
8.806
8.689
8.701
27,816,620
+0.05(+0.58%)
Jan 28, 2000
8.806
8.885
8.651
8.651
28,834,286
-0.10(-1.19%)
Jan 27, 2000
8.964
9.118
8.676
8.756
35,346,824
-0.03(-0.28%)
Jan 26, 2000
9.068
9.093
8.701
8.781
45,509,340
-0.37(-4.01%)
Jan 25, 2000
9.173
9.535
8.910
9.148
26,504,422
-0.03(-0.27%)
Jan 24, 2000
9.485
9.589
9.118
9.173
36,808,208
+0.00(+0.00%)
Jan 21, 2000
9.252
9.381
9.093
9.173
33,529,992
-0.24(-2.57%)
Jan 20, 2000
9.744
9.744
9.198
9.414
23,941,428
-0.33(-3.38%)
Jan 19, 2000
9.640
9.798
9.589
9.744
20,942,634
+0.15(+1.61%)
Jan 18, 2000
10.03
10.09
9.589
9.589
19,195,836
-0.52(-5.16%)
Jan 14, 2000
10.24
10.26
9.902
10.11
18,744,444
-0.10(-1.02%)
Jan 13, 2000
10.21
10.24
10.11
10.21
15,028,990
+0.10(+1.03%)
Jan 12, 2000
10.11
10.24
10.01
10.11
23,060,474
+0.05(+0.54%)
Jan 11, 2000
10.06
10.26
10.03
10.06
17,873,804
+0.05(+0.50%)
Jan 10, 2000
9.902
10.03
9.902
10.01
18,496,924
+0.13(+1.31%)
Jan 07, 2000
9.694
9.927
9.640
9.877
19,123,642
+0.26(+2.73%)
Jan 06, 2000
9.798
9.877
9.589
9.614
17,159,542
-0.18(-1.87%)
Jan 05, 2000
9.927
10.03
9.773
9.798
28,065,340
-0.05(-0.51%)
Jan 04, 2000
9.694
10.11
9.694
9.848
25,286,484
+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
.