Altria Group (NY: MO )

50.57 -0.06 (-0.12%)
Streaming Delayed Price Updated: 9:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2001 16.35 16.99 16.34 16.98 18,881,382 +0.68(+4.19%)
Jul 30, 2001 16.12 16.36 16.11 16.29 14,323,927 +0.19(+1.18%)
Jul 27, 2001 16.49 16.53 16.04 16.10 17,812,240 -0.39(-2.35%)
Jul 26, 2001 16.58 16.64 16.14 16.49 18,762,112 -0.18(-1.07%)
Jul 25, 2001 16.90 16.91 16.38 16.67 15,848,171 -0.24(-1.43%)
Jul 24, 2001 17.14 17.14 16.85 16.91 8,900,491 -0.15(-0.85%)
Jul 23, 2001 17.35 17.50 17.02 17.06 10,288,044 -0.10(-0.61%)
Jul 20, 2001 17.10 17.33 17.01 17.16 11,860,800 +0.07(+0.39%)
Jul 19, 2001 17.06 17.29 16.94 17.10 13,067,169 +0.13(+0.75%)
Jul 18, 2001 16.78 17.21 16.77 16.97 15,466,775 +0.23(+1.40%)
Jul 17, 2001 16.38 16.85 16.27 16.73 17,369,198 +0.35(+2.16%)
Jul 16, 2001 16.79 16.79 16.27 16.38 19,532,408 -0.41(-2.42%)
Jul 13, 2001 16.96 17.12 16.68 16.79 13,540,765 -0.29(-1.73%)
Jul 12, 2001 17.38 17.38 16.98 17.08 13,563,815 -0.29(-1.70%)
Jul 11, 2001 17.37 17.48 17.15 17.38 11,773,157 +0.10(+0.58%)
Jul 10, 2001 16.86 17.54 16.86 17.27 25,818,340 +0.41(+2.46%)
Jul 09, 2001 17.27 17.27 16.83 16.86 12,514,507 -0.19(-1.14%)
Jul 06, 2001 17.45 17.45 16.89 17.05 15,789,206 -0.40(-2.29%)
Jul 05, 2001 17.54 17.61 17.20 17.45 20,324,682 -0.38(-2.13%)
Jul 03, 2001 18.10 18.20 17.81 17.83 13,870,969 -0.37(-2.05%)
Jul 02, 2001 18.57 18.57 18.13 18.21 18,219,098 -0.26(-1.41%)
Jun 29, 2001 18.08 18.93 17.83 18.47 30,046,128 +0.45(+2.51%)
Jun 28, 2001 17.72 18.21 17.67 18.02 15,392,265 +0.44(+2.50%)
Jun 27, 2001 17.56 17.79 17.39 17.58 15,638,309 +0.07(+0.41%)
Jun 26, 2001 17.91 18.08 17.45 17.51 16,224,743 -0.47(-2.60%)
Jun 25, 2001 17.83 18.13 17.73 17.97 17,126,370 +0.24(+1.35%)
Jun 22, 2001 17.78 17.98 17.64 17.73 16,678,773 -0.05(-0.27%)
Jun 21, 2001 17.35 17.97 17.29 17.78 33,983,912 +0.43(+2.49%)
Jun 20, 2001 16.77 17.44 16.75 17.35 24,881,334 +0.71(+4.26%)
Jun 19, 2001 16.79 16.94 16.60 16.64 24,960,668 -0.07(-0.45%)
Jun 18, 2001 17.28 17.38 16.61 16.71 25,894,726 -0.57(-3.28%)
Jun 15, 2001 17.54 17.74 17.05 17.28 28,896,846 -0.26(-1.49%)
Jun 14, 2001 17.74 17.80 17.52 17.54 17,215,086 -0.29(-1.65%)
Jun 13, 2001 18.13 18.43 17.75 17.84 27,322,214 -0.48(-2.63%)
Jun 12, 2001 18.11 18.49 18.10 18.32 19,060,688 +0.22(+1.20%)
Jun 11, 2001 18.00 18.22 17.93 18.10 13,878,742 +0.09(+0.50%)
Jun 08, 2001 18.10 18.28 17.44 18.01 14,868,013 -0.09(-0.49%)
Jun 07, 2001 17.87 18.21 17.55 18.10 62,810,808 -0.55(-2.96%)
Jun 06, 2001 18.69 18.80 18.51 18.66 16,387,164 -0.31(-1.63%)
Jun 05, 2001 18.93 19.02 18.69 18.96 13,559,259 -0.12(-0.64%)
Jun 04, 2001 19.05 19.23 18.67 19.09 12,662,991 -0.04(-0.21%)
Jun 01, 2001 19.25 19.25 18.93 19.13 9,625,492 -0.05(-0.27%)
May 31, 2001 19.17 19.39 19.10 19.18 11,894,035 +0.08(+0.43%)
May 30, 2001 19.36 19.40 19.04 19.10 12,252,917 -0.17(-0.87%)
May 29, 2001 18.92 19.31 18.69 19.27 15,900,435 +0.41(+2.20%)
May 25, 2001 18.79 19.03 18.77 18.85 10,485,577 +0.03(+0.18%)
May 24, 2001 18.66 19.10 18.62 18.82 13,579,360 +0.24(+1.29%)
May 23, 2001 18.43 18.72 18.43 18.58 17,215,622 +0.15(+0.83%)
May 22, 2001 18.66 18.82 18.36 18.43 33,230,234 -0.31(-1.65%)
May 21, 2001 19.59 19.63 18.64 18.74 26,120,402 -0.80(-4.11%)
May 18, 2001 19.40 19.58 19.40 19.54 11,375,143 +0.16(+0.83%)
May 17, 2001 19.51 19.68 19.27 19.38 11,094,792 -0.15(-0.78%)
May 16, 2001 19.10 19.63 19.03 19.53 20,548,482 +0.53(+2.81%)
May 15, 2001 19.01 19.19 18.77 19.00 13,770,728 +0.00(+0.02%)
May 14, 2001 19.14 19.27 18.94 18.99 11,792,454 -0.31(-1.62%)
May 11, 2001 19.52 19.57 19.16 19.31 11,277,047 -0.21(-1.09%)
May 10, 2001 19.18 19.56 19.10 19.52 11,771,817 +0.35(+1.83%)
May 09, 2001 19.03 19.33 19.00 19.17 17,992,350 +0.14(+0.74%)
May 08, 2001 19.21 19.33 18.95 19.03 16,107,081 -0.37(-1.92%)
May 07, 2001 19.63 20.10 19.30 19.40 20,724,572 -0.37(-1.89%)
May 04, 2001 19.30 19.85 19.27 19.77 19,501,586 +0.52(+2.71%)
May 03, 2001 19.14 19.49 19.14 19.25 17,217,498 +0.22(+1.16%)
May 02, 2001 19.43 19.43 18.97 19.03 17,643,386 -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.