Skip to main content

Altria Group (NY: MO )

43.74 +0.09 (+0.19%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2001 20.88 20.88 20.30 20.57 21,619,452 -0.30(-1.45%)
Sep 27, 2001 20.12 20.88 19.94 20.88 17,145,912 +0.91(+4.57%)
Sep 26, 2001 20.11 20.19 19.87 19.97 16,488,729 -0.08(-0.38%)
Sep 25, 2001 20.00 20.28 19.71 20.04 18,180,976 -0.14(-0.70%)
Sep 24, 2001 19.77 20.23 19.62 20.18 27,095,668 +0.29(+1.48%)
Sep 21, 2001 19.73 20.03 19.31 19.89 36,670,360 -0.32(-1.58%)
Sep 20, 2001 20.33 20.43 20.11 20.21 21,728,826 -0.24(-1.19%)
Sep 19, 2001 20.58 20.87 20.28 20.45 27,421,912 -0.13(-0.62%)
Sep 18, 2001 20.96 21.11 20.24 20.58 25,749,616 -0.26(-1.23%)
Sep 17, 2001 20.02 21.03 19.94 20.83 30,597,046 +0.32(+1.56%)
Sep 10, 2001 20.06 20.66 20.06 20.51 14,257,592 +0.46(+2.27%)
Sep 07, 2001 20.37 20.49 19.91 20.06 16,548,580 -0.33(-1.63%)
Sep 06, 2001 20.58 20.76 20.20 20.39 15,070,621 -0.27(-1.32%)
Sep 05, 2001 20.41 20.76 20.27 20.66 12,800,522 +0.24(+1.17%)
Sep 04, 2001 20.31 20.69 20.20 20.43 13,270,643 +0.23(+1.14%)
Aug 31, 2001 20.43 20.59 20.07 20.20 11,717,578 -0.23(-1.13%)
Aug 30, 2001 20.23 20.65 20.16 20.43 14,135,778 +0.30(+1.50%)
Aug 29, 2001 20.30 20.32 20.05 20.12 9,121,235 -0.16(-0.78%)
Aug 28, 2001 20.26 20.29 20.15 20.28 8,579,763 +0.04(+0.19%)
Aug 27, 2001 20.05 20.41 20.05 20.24 8,209,393 +0.20(+0.98%)
Aug 24, 2001 19.96 20.39 19.94 20.05 15,241,020 +0.13(+0.66%)
Aug 23, 2001 19.44 20.02 19.42 19.91 12,260,224 +0.48(+2.46%)
Aug 22, 2001 19.41 19.66 19.36 19.44 13,417,805 +0.09(+0.48%)
Aug 21, 2001 19.38 19.88 19.30 19.34 17,544,212 -0.03(-0.18%)
Aug 20, 2001 18.79 19.38 18.73 19.38 17,812,014 +0.58(+3.06%)
Aug 17, 2001 18.59 18.94 18.50 18.80 12,733,161 +0.24(+1.31%)
Aug 16, 2001 18.70 18.72 18.34 18.56 13,221,120 -0.05(-0.27%)
Aug 15, 2001 18.79 18.95 18.58 18.61 10,793,766 -0.32(-1.71%)
Aug 14, 2001 18.84 19.02 18.82 18.93 6,753,497 +0.07(+0.38%)
Aug 13, 2001 18.90 18.99 18.70 18.86 7,385,566 +0.07(+0.36%)
Aug 10, 2001 18.95 19.27 18.68 18.79 12,509,249 -0.16(-0.85%)
Aug 09, 2001 18.92 19.11 18.68 18.96 8,840,524 -0.14(-0.71%)
Aug 08, 2001 19.35 19.39 19.02 19.09 7,649,144 -0.30(-1.54%)
Aug 07, 2001 19.00 19.39 19.00 19.39 9,585,957 +0.32(+1.65%)
Aug 06, 2001 19.35 19.38 18.93 19.07 8,902,721 -0.17(-0.89%)
Aug 03, 2001 19.39 19.49 19.02 19.25 9,622,102 -0.29(-1.46%)
Aug 02, 2001 19.64 19.73 19.26 19.53 7,898,874 +0.05(+0.24%)
Aug 01, 2001 19.34 19.77 19.22 19.48 11,214,833 +0.10(+0.51%)
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%)
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.