Altria Group (NY: MO )

50.63 +0.13 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2001 18.28 18.28 17.78 18.02 24,688,090 -0.26(-1.45%)
Sep 27, 2001 17.62 18.28 17.46 18.28 19,579,580 +0.80(+4.57%)
Sep 26, 2001 17.61 17.68 17.40 17.48 18,829,118 -0.07(-0.38%)
Sep 25, 2001 17.52 17.76 17.26 17.55 20,761,560 -0.12(-0.70%)
Sep 24, 2001 17.32 17.71 17.19 17.67 30,941,590 +0.26(+1.48%)
Sep 21, 2001 17.27 17.54 16.91 17.42 41,875,300 -0.28(-1.58%)
Sep 20, 2001 17.80 17.89 17.61 17.70 24,812,988 -0.21(-1.19%)
Sep 19, 2001 18.02 18.28 17.76 17.91 31,314,142 -0.11(-0.62%)
Sep 18, 2001 18.36 18.49 17.72 18.02 29,404,482 -0.22(-1.23%)
Sep 17, 2001 17.54 18.41 17.46 18.24 34,939,952 +0.28(+1.56%)
Sep 10, 2001 17.57 18.09 17.57 17.96 16,281,295 +0.40(+2.27%)
Sep 07, 2001 17.84 17.95 17.44 17.57 18,897,462 -0.29(-1.63%)
Sep 06, 2001 18.02 18.18 17.69 17.86 17,209,726 -0.24(-1.32%)
Sep 05, 2001 17.87 18.18 17.75 18.10 14,617,412 +0.21(+1.17%)
Sep 04, 2001 17.78 18.11 17.69 17.89 15,154,261 +0.20(+1.14%)
Aug 31, 2001 17.89 18.03 17.58 17.69 13,380,756 -0.20(-1.13%)
Aug 30, 2001 17.72 18.08 17.66 17.89 16,142,192 +0.26(+1.50%)
Aug 29, 2001 17.78 17.79 17.55 17.62 10,415,891 -0.14(-0.78%)
Aug 28, 2001 17.74 17.77 17.64 17.76 9,797,563 +0.03(+0.19%)
Aug 27, 2001 17.56 17.87 17.55 17.73 9,374,623 +0.17(+0.98%)
Aug 24, 2001 17.48 17.85 17.46 17.55 17,404,310 +0.12(+0.66%)
Aug 23, 2001 17.02 17.53 17.00 17.44 14,000,424 +0.42(+2.45%)
Aug 22, 2001 16.99 17.22 16.95 17.02 15,322,311 +0.08(+0.48%)
Aug 21, 2001 16.97 17.41 16.90 16.94 20,034,414 -0.03(-0.18%)
Aug 20, 2001 16.46 16.97 16.40 16.97 20,340,228 +0.50(+3.06%)
Aug 17, 2001 16.28 16.58 16.20 16.46 14,540,489 +0.21(+1.31%)
Aug 16, 2001 16.38 16.39 16.06 16.25 15,097,708 -0.04(-0.27%)
Aug 15, 2001 16.45 16.59 16.27 16.30 12,325,819 -0.28(-1.71%)
Aug 14, 2001 16.49 16.66 16.48 16.58 7,712,079 +0.06(+0.38%)
Aug 13, 2001 16.55 16.63 16.38 16.52 8,433,864 +0.06(+0.36%)
Aug 10, 2001 16.59 16.88 16.36 16.46 14,284,796 -0.14(-0.85%)
Aug 09, 2001 16.57 16.74 16.36 16.60 10,095,336 -0.12(-0.71%)
Aug 08, 2001 16.95 16.98 16.66 16.72 8,734,854 -0.26(-1.54%)
Aug 07, 2001 16.64 16.98 16.64 16.98 10,946,575 +0.28(+1.65%)
Aug 06, 2001 16.95 16.97 16.58 16.70 10,166,362 -0.15(-0.89%)
Aug 03, 2001 16.98 17.07 16.65 16.85 10,987,851 -0.25(-1.46%)
Aug 02, 2001 17.20 17.27 16.86 17.10 9,020,029 +0.04(+0.24%)
Aug 01, 2001 16.94 17.31 16.83 17.06 12,806,651 +0.09(+0.51%)
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%)
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.