Altria Group (NY: MO )

43.62 -0.04 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2001 18.67 19.40 18.66 19.39 16,534,497 +0.78(+4.19%)
Jul 30, 2001 18.41 18.69 18.40 18.61 12,543,517 +0.22(+1.18%)
Jul 27, 2001 18.83 18.87 18.32 18.39 15,598,246 -0.44(-2.35%)
Jul 26, 2001 18.93 19.00 18.43 18.83 16,430,052 -0.20(-1.07%)
Jul 25, 2001 19.30 19.30 18.70 19.04 13,878,303 -0.28(-1.43%)
Jul 24, 2001 19.57 19.57 19.24 19.31 7,794,194 -0.17(-0.85%)
Jul 23, 2001 19.81 19.98 19.44 19.48 9,009,279 -0.12(-0.61%)
Jul 20, 2001 19.52 19.79 19.43 19.60 10,386,547 +0.08(+0.39%)
Jul 19, 2001 19.48 19.75 19.34 19.52 11,442,969 +0.14(+0.75%)
Jul 18, 2001 19.16 19.65 19.15 19.38 13,544,313 +0.27(+1.40%)
Jul 17, 2001 18.70 19.24 18.58 19.11 15,210,273 +0.40(+2.16%)
Jul 16, 2001 19.17 19.17 18.58 18.70 17,104,604 -0.46(-2.42%)
Jul 13, 2001 19.36 19.55 19.04 19.17 11,857,699 -0.34(-1.73%)
Jul 12, 2001 19.84 19.84 19.39 19.51 11,877,884 -0.34(-1.70%)
Jul 11, 2001 19.83 19.96 19.58 19.84 10,309,798 +0.11(+0.58%)
Jul 10, 2001 19.25 20.02 19.25 19.73 22,609,218 +0.47(+2.46%)
Jul 09, 2001 19.73 19.73 19.22 19.25 10,959,001 -0.22(-1.14%)
Jul 06, 2001 19.93 19.93 19.29 19.48 13,826,667 -0.46(-2.29%)
Jul 05, 2001 20.02 20.11 19.65 19.93 17,798,402 -0.43(-2.13%)
Jul 03, 2001 20.66 20.79 20.34 20.37 12,146,860 -0.43(-2.05%)
Jul 02, 2001 21.20 21.20 20.71 20.79 15,954,533 -0.30(-1.41%)
Jun 29, 2001 20.64 21.62 20.36 21.09 26,311,506 +0.52(+2.51%)
Jun 28, 2001 20.24 20.79 20.18 20.57 13,479,064 +0.50(+2.51%)
Jun 27, 2001 20.05 20.31 19.85 20.07 13,694,526 +0.08(+0.40%)
Jun 26, 2001 20.46 20.65 19.93 19.99 14,208,068 -0.53(-2.59%)
Jun 25, 2001 20.36 20.70 20.24 20.52 14,997,627 +0.27(+1.35%)
Jun 22, 2001 20.31 20.53 20.14 20.25 14,605,664 -0.06(-0.27%)
Jun 21, 2001 19.81 20.52 19.75 20.31 29,759,842 +0.49(+2.49%)
Jun 20, 2001 19.15 19.92 19.13 19.81 21,788,678 +0.81(+4.26%)
Jun 19, 2001 19.17 19.34 18.96 19.00 21,858,152 -0.09(-0.45%)
Jun 18, 2001 19.74 19.84 18.97 19.09 22,676,110 -0.65(-3.28%)
Jun 15, 2001 20.02 20.26 19.47 19.74 25,305,078 -0.30(-1.49%)
Jun 14, 2001 20.26 20.32 20.01 20.03 15,075,315 -0.34(-1.65%)
Jun 13, 2001 20.70 21.05 20.27 20.37 23,926,166 -0.55(-2.63%)
Jun 12, 2001 20.68 21.12 20.67 20.92 16,691,517 +0.25(+1.20%)
Jun 11, 2001 20.56 20.81 20.47 20.67 12,153,666 +0.10(+0.50%)
Jun 08, 2001 20.67 20.88 19.92 20.57 13,019,975 -0.10(-0.49%)
Jun 07, 2001 20.41 20.79 20.05 20.67 55,003,660 -0.63(-2.96%)
Jun 06, 2001 21.35 21.47 21.14 21.30 14,350,301 -0.35(-1.63%)
Jun 05, 2001 21.62 21.72 21.35 21.66 11,873,894 -0.14(-0.65%)
Jun 04, 2001 21.75 21.96 21.32 21.80 11,089,029 -0.05(-0.21%)
Jun 01, 2001 21.98 21.98 21.62 21.84 8,429,080 -0.06(-0.27%)
May 31, 2001 21.90 22.15 21.81 21.90 10,415,651 +0.09(+0.43%)
May 30, 2001 22.11 22.16 21.74 21.81 10,729,926 -0.19(-0.87%)
May 29, 2001 21.60 22.05 21.35 22.00 13,924,071 +0.47(+2.20%)
May 25, 2001 21.45 21.73 21.44 21.53 9,182,259 +0.04(+0.18%)
May 24, 2001 21.30 21.81 21.26 21.49 11,891,497 +0.27(+1.29%)
May 23, 2001 21.05 21.38 21.05 21.22 15,075,785 +0.17(+0.83%)
May 22, 2001 21.30 21.49 20.96 21.04 29,099,842 -0.35(-1.65%)
May 21, 2001 22.37 22.41 21.28 21.40 22,873,734 -0.92(-4.11%)
May 18, 2001 22.16 22.36 22.16 22.31 9,961,256 +0.18(+0.83%)
May 17, 2001 22.28 22.47 22.01 22.13 9,715,751 -0.17(-0.78%)
May 16, 2001 21.81 22.41 21.73 22.30 17,994,382 +0.61(+2.81%)
May 15, 2001 21.71 21.92 21.43 21.70 12,059,079 +0.00(+0.02%)
May 14, 2001 21.86 22.00 21.63 21.69 10,326,697 -0.36(-1.62%)
May 11, 2001 22.29 22.34 21.88 22.05 9,875,353 -0.24(-1.09%)
May 10, 2001 21.90 22.34 21.81 22.29 10,308,624 +0.40(+1.83%)
May 09, 2001 21.73 22.07 21.70 21.89 15,755,970 +0.16(+0.75%)
May 08, 2001 21.94 22.08 21.64 21.73 14,105,031 -0.43(-1.92%)
May 07, 2001 22.41 22.96 22.04 22.16 18,148,586 -0.43(-1.89%)
May 04, 2001 22.04 22.67 22.01 22.58 17,077,612 +0.60(+2.71%)
May 03, 2001 21.86 22.26 21.86 21.98 15,077,428 +0.25(+1.16%)
May 02, 2001 22.19 22.19 21.67 21.73 15,450,379 -0.46(-2.09%)
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.