Altria Group (NY: MO )

43.62 -0.04 (-0.09%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 21.89 22.14 21.81 21.90 10,419,635 +0.09(+0.43%)
May 30, 2001 22.10 22.15 21.73 21.80 10,734,030 -0.19(-0.87%)
May 29, 2001 21.59 22.04 21.34 21.99 13,929,397 +0.47(+2.20%)
May 25, 2001 21.44 21.72 21.43 21.52 9,185,771 +0.04(+0.18%)
May 24, 2001 21.29 21.80 21.25 21.48 11,896,045 +0.27(+1.29%)
May 23, 2001 21.04 21.37 21.04 21.21 15,081,551 +0.17(+0.83%)
May 22, 2001 21.29 21.49 20.95 21.04 29,110,972 -0.35(-1.65%)
May 21, 2001 22.36 22.40 21.27 21.39 22,882,482 -0.92(-4.11%)
May 18, 2001 22.15 22.36 22.15 22.30 9,965,066 +0.18(+0.83%)
May 17, 2001 22.27 22.47 22.00 22.12 9,719,467 -0.17(-0.78%)
May 16, 2001 21.81 22.40 21.72 22.30 18,001,266 +0.61(+2.81%)
May 15, 2001 21.70 21.91 21.42 21.69 12,063,691 +0.00(+0.02%)
May 14, 2001 21.85 21.99 21.62 21.68 10,330,647 -0.36(-1.62%)
May 11, 2001 22.28 22.33 21.87 22.04 9,879,130 -0.24(-1.09%)
May 10, 2001 21.89 22.33 21.81 22.28 10,312,567 +0.40(+1.83%)
May 09, 2001 21.72 22.06 21.69 21.88 15,761,996 +0.16(+0.74%)
May 08, 2001 21.93 22.07 21.64 21.72 14,110,426 -0.43(-1.92%)
May 07, 2001 22.40 22.95 22.03 22.15 18,155,528 -0.43(-1.89%)
May 04, 2001 22.04 22.66 22.00 22.57 17,084,144 +0.60(+2.71%)
May 03, 2001 21.85 22.25 21.85 21.98 15,083,195 +0.25(+1.16%)
May 02, 2001 22.18 22.18 21.66 21.73 15,456,289 -0.46(-2.09%)
May 01, 2001 21.55 22.30 21.49 22.19 17,279,730 +0.85(+3.97%)
Apr 30, 2001 21.71 22.14 21.34 21.34 16,694,849 -0.41(-1.90%)
Apr 27, 2001 21.42 21.83 21.22 21.75 16,060,659 +0.08(+0.35%)
Apr 26, 2001 21.29 21.68 21.08 21.68 23,413,596 +0.09(+0.39%)
Apr 25, 2001 20.85 21.59 20.66 21.59 28,570,936 +1.17(+5.74%)
Apr 24, 2001 20.57 20.65 20.22 20.42 11,504,637 +0.00(+0.00%)
Apr 23, 2001 20.33 20.70 20.29 20.42 15,186,036 +0.34(+1.68%)
Apr 20, 2001 19.80 20.26 19.72 20.09 15,916,258 +0.28(+1.42%)
Apr 19, 2001 19.85 19.93 19.43 19.80 19,802,402 -0.14(-0.70%)
Apr 18, 2001 20.36 20.44 19.68 19.94 21,646,036 -0.42(-2.05%)
Apr 17, 2001 19.72 20.57 19.70 20.36 14,224,538 +0.53(+2.68%)
Apr 16, 2001 19.58 20.02 19.55 19.83 10,047,480 +0.29(+1.46%)
Apr 12, 2001 19.46 19.63 19.19 19.54 9,639,401 +0.06(+0.33%)
Apr 11, 2001 20.08 20.09 19.30 19.48 15,292,400 -0.78(-3.85%)
Apr 10, 2001 20.04 20.38 20.03 20.26 16,200,834 +0.24(+1.21%)
Apr 09, 2001 19.89 20.09 19.88 20.02 14,016,507 +0.11(+0.53%)
Apr 06, 2001 19.38 20.22 19.36 19.91 19,920,740 +0.22(+1.12%)
Apr 05, 2001 19.59 19.85 19.56 19.69 24,484,746 +0.26(+1.34%)
Apr 04, 2001 19.00 19.48 18.75 19.43 17,698,846 +0.47(+2.49%)
Apr 03, 2001 19.64 19.64 18.74 18.96 19,549,290 -0.72(-3.64%)
Apr 02, 2001 20.32 20.54 19.63 19.67 14,692,491 -0.54(-2.66%)
Mar 30, 2001 20.16 20.55 20.07 20.21 15,746,030 +0.26(+1.32%)
Mar 29, 2001 19.59 20.40 19.43 19.94 16,455,120 +0.18(+0.91%)
Mar 28, 2001 20.01 20.05 19.28 19.77 21,356,296 -0.35(-1.74%)
Mar 27, 2001 19.23 20.19 18.95 20.12 25,745,846 +0.84(+4.38%)
Mar 26, 2001 18.72 19.57 18.53 19.27 21,746,530 +0.79(+4.26%)
Mar 23, 2001 18.33 18.70 18.07 18.48 31,524,462 +0.21(+1.17%)
Mar 22, 2001 18.68 18.70 17.66 18.27 36,871,284 -0.60(-3.16%)
Mar 21, 2001 18.87 18.95 18.53 18.87 27,208,404 -0.26(-1.36%)
Mar 20, 2001 20.02 20.02 18.84 19.13 34,649,388 -0.95(-4.75%)
Mar 19, 2001 20.46 20.64 20.08 20.08 15,466,150 -0.43(-2.08%)
Mar 16, 2001 20.08 20.56 20.08 20.51 24,307,942 +0.38(+1.88%)
Mar 15, 2001 20.40 20.40 19.97 20.13 16,934,342 -0.33(-1.62%)
Mar 14, 2001 20.49 20.87 20.38 20.46 17,834,558 -0.62(-2.95%)
Mar 13, 2001 20.78 21.13 20.38 21.08 21,846,554 -0.04(-0.20%)
Mar 12, 2001 21.85 21.98 21.12 21.12 20,155,304 -0.92(-4.15%)
Mar 09, 2001 21.89 22.16 21.72 22.04 20,461,480 +0.38(+1.77%)
Mar 08, 2001 21.29 21.72 21.17 21.66 18,257,900 +0.34(+1.62%)
Mar 07, 2001 20.68 21.44 20.67 21.31 21,501,400 +0.52(+2.48%)
Mar 06, 2001 20.90 20.91 20.67 20.80 12,724,178 -0.21(-1.01%)
Mar 05, 2001 21.04 21.29 20.98 21.01 13,039,982 -0.16(-0.74%)
Mar 02, 2001 20.76 21.21 20.76 21.17 21,213,538 +0.49(+2.37%)
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.