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 (%)
Apr 30, 2001 21.72 22.15 21.35 21.35 16,688,466 -0.41(-1.90%)
Apr 27, 2001 21.43 21.84 21.23 21.76 16,054,519 +0.08(+0.35%)
Apr 26, 2001 21.30 21.69 21.09 21.69 23,404,644 +0.09(+0.39%)
Apr 25, 2001 20.86 21.60 20.66 21.60 28,560,012 +1.17(+5.74%)
Apr 24, 2001 20.58 20.66 20.23 20.43 11,500,238 +0.00(+0.00%)
Apr 23, 2001 20.34 20.71 20.30 20.43 15,180,230 +0.34(+1.68%)
Apr 20, 2001 19.81 20.26 19.73 20.09 15,910,173 +0.28(+1.42%)
Apr 19, 2001 19.85 19.94 19.43 19.81 19,794,830 -0.14(-0.70%)
Apr 18, 2001 20.37 20.45 19.68 19.95 21,637,760 -0.42(-2.05%)
Apr 17, 2001 19.73 20.58 19.71 20.37 14,219,099 +0.53(+2.68%)
Apr 16, 2001 19.59 20.02 19.56 19.84 10,043,638 +0.29(+1.46%)
Apr 12, 2001 19.47 19.64 19.20 19.55 9,635,715 +0.06(+0.33%)
Apr 11, 2001 20.09 20.09 19.31 19.49 15,286,553 -0.78(-3.85%)
Apr 10, 2001 20.05 20.38 20.04 20.27 16,194,639 +0.24(+1.21%)
Apr 09, 2001 19.90 20.10 19.88 20.02 14,011,148 +0.11(+0.54%)
Apr 06, 2001 19.39 20.23 19.36 19.92 19,913,124 +0.22(+1.12%)
Apr 05, 2001 19.60 19.86 19.56 19.70 24,475,384 +0.26(+1.34%)
Apr 04, 2001 19.00 19.49 18.76 19.44 17,692,078 +0.47(+2.49%)
Apr 03, 2001 19.65 19.65 18.75 18.96 19,541,814 -0.72(-3.64%)
Apr 02, 2001 20.32 20.55 19.63 19.68 14,686,873 -0.54(-2.66%)
Mar 30, 2001 20.17 20.55 20.08 20.22 15,740,009 +0.26(+1.32%)
Mar 29, 2001 19.60 20.41 19.43 19.95 16,448,829 +0.18(+0.90%)
Mar 28, 2001 20.02 20.05 19.28 19.77 21,348,130 -0.35(-1.74%)
Mar 27, 2001 19.24 20.20 18.96 20.12 25,736,002 +0.84(+4.38%)
Mar 26, 2001 18.73 19.58 18.53 19.28 21,738,216 +0.79(+4.26%)
Mar 23, 2001 18.34 18.70 18.07 18.49 31,512,408 +0.21(+1.17%)
Mar 22, 2001 18.68 18.71 17.67 18.28 36,857,188 -0.60(-3.16%)
Mar 21, 2001 18.87 18.96 18.54 18.87 27,198,000 -0.26(-1.36%)
Mar 20, 2001 20.02 20.03 18.84 19.13 34,636,140 -0.95(-4.75%)
Mar 19, 2001 20.47 20.65 20.09 20.09 15,460,237 -0.43(-2.08%)
Mar 16, 2001 20.09 20.57 20.08 20.51 24,298,648 +0.38(+1.88%)
Mar 15, 2001 20.41 20.41 19.97 20.14 16,927,868 -0.33(-1.62%)
Mar 14, 2001 20.49 20.88 20.38 20.47 17,827,740 -0.62(-2.95%)
Mar 13, 2001 20.79 21.14 20.39 21.09 21,838,202 -0.04(-0.20%)
Mar 12, 2001 21.86 21.99 21.13 21.13 20,147,596 -0.92(-4.15%)
Mar 09, 2001 21.90 22.17 21.73 22.05 20,453,656 +0.38(+1.77%)
Mar 08, 2001 21.30 21.73 21.18 21.67 18,250,920 +0.35(+1.62%)
Mar 07, 2001 20.69 21.45 20.68 21.32 21,493,180 +0.52(+2.48%)
Mar 06, 2001 20.91 20.92 20.68 20.80 12,719,313 -0.21(-1.01%)
Mar 05, 2001 21.05 21.29 20.99 21.02 13,034,996 -0.16(-0.74%)
Mar 02, 2001 20.77 21.22 20.77 21.18 21,205,428 +0.49(+2.37%)
Mar 01, 2001 20.79 21.09 20.69 20.69 22,144,026 +0.16(+0.77%)
Feb 28, 2001 20.61 20.88 20.21 20.53 19,213,928 -0.03(-0.17%)
Feb 27, 2001 19.94 20.69 19.94 20.56 19,293,024 +0.75(+3.79%)
Feb 26, 2001 19.86 20.34 19.53 19.81 18,532,100 -0.22(-1.11%)
Feb 23, 2001 20.45 20.66 19.92 20.03 19,475,862 -0.42(-2.06%)
Feb 22, 2001 20.49 20.88 20.24 20.46 20,483,230 -0.02(-0.10%)
Feb 21, 2001 20.45 20.83 20.39 20.48 16,425,358 +0.06(+0.27%)
Feb 20, 2001 19.82 20.68 19.82 20.42 18,753,194 +0.60(+3.01%)
Feb 16, 2001 19.51 20.14 19.51 19.82 19,033,202 +0.23(+1.17%)
Feb 15, 2001 19.50 19.75 19.41 19.59 16,079,398 -0.02(-0.09%)
Feb 14, 2001 20.28 20.43 19.60 19.61 27,067,268 -0.67(-3.30%)
Feb 13, 2001 20.32 20.33 20.03 20.28 12,444,235 -0.15(-0.73%)
Feb 12, 2001 20.45 20.63 20.17 20.43 19,543,928 -0.02(-0.10%)
Feb 09, 2001 20.07 20.63 20.07 20.45 24,782,148 +0.45(+2.26%)
Feb 08, 2001 19.60 20.09 19.51 20.00 14,549,334 +0.40(+2.04%)
Feb 07, 2001 19.65 20.10 19.60 19.60 23,864,438 -0.07(-0.35%)
Feb 06, 2001 19.79 19.81 19.53 19.67 13,233,559 -0.13(-0.67%)
Feb 05, 2001 19.26 20.02 19.20 19.80 18,157,974 +0.45(+2.33%)
Feb 02, 2001 19.53 19.60 19.35 19.35 14,288,808 -0.16(-0.83%)
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.