Altria Group (NY: MO )

50.39 +0.16 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2001 16.36 17.00 16.35 16.98 18,874,162 +0.68(+4.19%)
Jul 30, 2001 16.12 16.37 16.12 16.30 14,318,450 +0.19(+1.18%)
Jul 27, 2001 16.50 16.53 16.05 16.11 17,805,428 -0.39(-2.35%)
Jul 26, 2001 16.58 16.65 16.14 16.50 18,754,938 -0.18(-1.07%)
Jul 25, 2001 16.91 16.91 16.39 16.68 15,842,111 -0.24(-1.43%)
Jul 24, 2001 17.15 17.15 16.85 16.92 8,897,088 -0.15(-0.85%)
Jul 23, 2001 17.36 17.51 17.03 17.06 10,284,110 -0.10(-0.61%)
Jul 20, 2001 17.10 17.33 17.02 17.17 11,856,265 +0.07(+0.39%)
Jul 19, 2001 17.07 17.30 16.95 17.10 13,062,173 +0.13(+0.75%)
Jul 18, 2001 16.79 17.22 16.78 16.98 15,460,861 +0.24(+1.40%)
Jul 17, 2001 16.39 16.85 16.28 16.74 17,362,556 +0.35(+2.16%)
Jul 16, 2001 16.79 16.80 16.27 16.39 19,524,940 -0.41(-2.42%)
Jul 13, 2001 16.96 17.13 16.68 16.79 13,535,587 -0.29(-1.73%)
Jul 12, 2001 17.38 17.38 16.98 17.09 13,558,628 -0.29(-1.70%)
Jul 11, 2001 17.37 17.48 17.15 17.38 11,768,655 +0.10(+0.58%)
Jul 10, 2001 16.87 17.54 16.87 17.28 25,808,468 +0.41(+2.46%)
Jul 09, 2001 17.28 17.28 16.83 16.87 12,509,722 -0.19(-1.14%)
Jul 06, 2001 17.46 17.46 16.90 17.06 15,783,168 -0.40(-2.29%)
Jul 05, 2001 17.54 17.62 17.21 17.46 20,316,912 -0.38(-2.13%)
Jul 03, 2001 18.10 18.21 17.82 17.84 13,865,665 -0.37(-2.05%)
Jul 02, 2001 18.57 18.57 18.14 18.21 18,212,132 -0.26(-1.41%)
Jun 29, 2001 18.08 18.94 17.83 18.48 30,034,638 +0.45(+2.51%)
Jun 28, 2001 17.73 18.21 17.68 18.02 15,386,379 +0.44(+2.50%)
Jun 27, 2001 17.57 17.79 17.39 17.58 15,632,329 +0.07(+0.40%)
Jun 26, 2001 17.92 18.09 17.46 17.51 16,218,538 -0.47(-2.59%)
Jun 25, 2001 17.83 18.13 17.73 17.98 17,119,822 +0.24(+1.35%)
Jun 22, 2001 17.79 17.99 17.65 17.74 16,672,395 -0.05(-0.27%)
Jun 21, 2001 17.36 17.98 17.30 17.79 33,970,920 +0.43(+2.49%)
Jun 20, 2001 16.78 17.45 16.76 17.36 24,871,820 +0.71(+4.26%)
Jun 19, 2001 16.80 16.94 16.61 16.65 24,951,124 -0.07(-0.45%)
Jun 18, 2001 17.29 17.38 16.62 16.72 25,884,824 -0.57(-3.28%)
Jun 15, 2001 17.54 17.75 17.06 17.29 28,885,798 -0.26(-1.49%)
Jun 14, 2001 17.75 17.80 17.53 17.55 17,208,502 -0.29(-1.65%)
Jun 13, 2001 18.13 18.44 17.76 17.84 27,311,766 -0.48(-2.63%)
Jun 12, 2001 18.11 18.50 18.11 18.33 19,053,400 +0.22(+1.20%)
Jun 11, 2001 18.01 18.23 17.93 18.11 13,873,435 +0.09(+0.50%)
Jun 08, 2001 18.11 18.29 17.45 18.02 14,862,327 -0.09(-0.49%)
Jun 07, 2001 17.88 18.21 17.56 18.11 62,786,788 -0.55(-2.96%)
Jun 06, 2001 18.70 18.81 18.52 18.66 16,380,898 -0.31(-1.63%)
Jun 05, 2001 18.94 19.03 18.70 18.97 13,554,074 -0.12(-0.65%)
Jun 04, 2001 19.05 19.24 18.68 19.10 12,658,149 -0.04(-0.21%)
Jun 01, 2001 19.26 19.26 18.94 19.14 9,621,812 -0.05(-0.27%)
May 31, 2001 19.18 19.40 19.11 19.19 11,889,487 +0.08(+0.43%)
May 30, 2001 19.37 19.41 19.04 19.11 12,248,232 -0.17(-0.87%)
May 29, 2001 18.92 19.32 18.70 19.27 15,894,355 +0.41(+2.20%)
May 25, 2001 18.79 19.04 18.78 18.86 10,481,567 +0.03(+0.18%)
May 24, 2001 18.66 19.10 18.62 18.83 13,574,168 +0.24(+1.29%)
May 23, 2001 18.44 18.73 18.44 18.59 17,209,038 +0.15(+0.83%)
May 22, 2001 18.66 18.83 18.36 18.43 33,217,528 -0.31(-1.65%)
May 21, 2001 19.60 19.63 18.64 18.74 26,110,414 -0.80(-4.11%)
May 18, 2001 19.41 19.59 19.41 19.55 11,370,794 +0.16(+0.83%)
May 17, 2001 19.52 19.69 19.28 19.39 11,090,549 -0.15(-0.78%)
May 16, 2001 19.11 19.63 19.04 19.54 20,540,624 +0.53(+2.81%)
May 15, 2001 19.02 19.20 18.77 19.01 13,765,463 +0.00(+0.02%)
May 14, 2001 19.15 19.27 18.95 19.00 11,787,945 -0.31(-1.62%)
May 11, 2001 19.53 19.57 19.17 19.32 11,272,735 -0.21(-1.09%)
May 10, 2001 19.18 19.57 19.11 19.53 11,767,315 +0.35(+1.83%)
May 09, 2001 19.04 19.33 19.01 19.18 17,985,470 +0.14(+0.75%)
May 08, 2001 19.22 19.34 18.96 19.04 16,100,922 -0.37(-1.92%)
May 07, 2001 19.63 20.11 19.30 19.41 20,716,648 -0.37(-1.89%)
May 04, 2001 19.31 19.86 19.28 19.78 19,494,128 +0.52(+2.71%)
May 03, 2001 19.15 19.50 19.15 19.26 17,210,914 +0.22(+1.16%)
May 02, 2001 19.44 19.44 18.98 19.04 17,636,640 -0.41(-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.