Altria Group (NY: MO )

51.04 -0.15 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2001 16.79 17.07 16.04 16.42 30,917,736 -0.34(-2.03%)
Jan 30, 2001 16.60 16.79 16.49 16.76 18,499,986 +0.19(+1.13%)
Jan 29, 2001 16.23 16.74 16.20 16.57 15,259,862 +0.22(+1.37%)
Jan 26, 2001 16.51 16.60 16.28 16.35 15,050,804 -0.37(-2.23%)
Jan 25, 2001 16.46 16.88 16.37 16.72 20,934,702 +0.12(+0.70%)
Jan 24, 2001 16.39 16.77 16.37 16.60 15,190,176 +0.21(+1.27%)
Jan 23, 2001 16.49 16.60 16.37 16.39 15,787,062 -0.14(-0.84%)
Jan 22, 2001 16.04 16.56 16.00 16.53 18,632,656 +0.32(+2.00%)
Jan 19, 2001 16.04 16.35 16.00 16.21 19,633,988 +0.12(+0.72%)
Jan 18, 2001 15.93 16.09 15.81 16.09 17,002,276 +0.12(+0.75%)
Jan 17, 2001 15.67 16.02 15.65 15.97 19,672,316 +0.09(+0.59%)
Jan 16, 2001 15.72 16.16 15.46 15.88 25,168,922 +0.12(+0.73%)
Jan 12, 2001 15.48 15.81 15.41 15.76 20,786,486 +0.23(+1.49%)
Jan 11, 2001 16.46 16.46 15.32 15.53 32,047,988 -0.93(-5.66%)
Jan 10, 2001 16.11 16.65 16.02 16.46 32,824,448 +0.28(+1.73%)
Jan 09, 2001 15.63 16.37 15.58 16.19 32,360,502 +0.49(+3.14%)
Jan 08, 2001 15.16 15.91 15.11 15.69 30,315,758 +0.72(+4.81%)
Jan 05, 2001 15.20 15.58 14.95 14.97 30,861,988 -0.14(-0.91%)
Jan 04, 2001 15.58 15.67 14.46 15.11 59,961,728 -0.65(-4.14%)
Jan 03, 2001 17.12 17.14 15.67 15.76 53,588,688 -1.47(-8.53%)
Jan 02, 2001 16.42 17.35 16.39 17.23 28,734,426 +0.82(+4.98%)
Dec 29, 2000 16.60 16.86 16.42 16.42 16,219,918 -0.24(-1.41%)
Dec 28, 2000 16.84 16.88 16.60 16.65 10,472,980 -0.23(-1.37%)
Dec 27, 2000 16.49 16.98 16.49 16.88 14,912,236 +0.26(+1.55%)
Dec 26, 2000 16.21 16.67 16.21 16.63 11,474,848 +0.40(+2.44%)
Dec 22, 2000 16.21 16.28 15.86 16.23 14,295,249 -0.23(-1.43%)
Dec 21, 2000 16.39 16.60 15.93 16.46 25,468,034 +0.00(+0.00%)
Dec 20, 2000 16.19 16.60 16.00 16.46 30,541,700 +0.40(+2.48%)
Dec 19, 2000 15.58 16.16 15.55 16.07 28,991,994 +0.65(+4.24%)
Dec 18, 2000 14.92 15.58 14.92 15.41 22,306,978 +0.47(+3.12%)
Dec 15, 2000 15.23 15.60 14.95 14.95 44,434,916 -0.54(-3.47%)
Dec 14, 2000 14.97 15.58 14.95 15.48 29,285,212 +0.26(+1.69%)
Dec 13, 2000 14.69 15.27 14.62 15.23 37,797,072 +0.72(+4.96%)
Dec 12, 2000 14.46 14.83 14.39 14.51 49,905,792 -0.04(-0.31%)
Dec 11, 2000 14.57 14.67 14.39 14.55 19,231,956 -0.24(-1.59%)
Dec 08, 2000 14.69 15.11 14.57 14.79 22,891,534 -0.02(-0.15%)
Dec 07, 2000 14.55 14.92 14.51 14.81 16,796,166 +0.24(+1.61%)
Dec 06, 2000 14.18 14.67 14.18 14.57 14,889,990 +0.19(+1.30%)
Dec 05, 2000 14.23 14.53 14.20 14.39 17,076,518 +0.32(+2.31%)
Dec 04, 2000 13.97 14.23 13.80 14.06 13,480,996 +0.02(+0.16%)
Dec 01, 2000 14.18 14.20 13.85 14.04 16,707,987 -0.21(-1.47%)
Nov 30, 2000 14.44 14.76 14.25 14.25 36,597,668 -0.09(-0.65%)
Nov 29, 2000 13.95 14.46 13.92 14.34 21,352,282 +0.47(+3.36%)
Nov 28, 2000 13.53 13.95 13.53 13.88 14,951,100 +0.26(+1.89%)
Nov 27, 2000 13.57 13.78 13.45 13.62 13,572,392 +0.35(+2.64%)
Nov 24, 2000 13.45 13.55 13.20 13.27 7,644,806 -0.09(-0.70%)
Nov 22, 2000 13.48 13.62 12.76 13.36 43,166,364 -0.61(-4.35%)
Nov 21, 2000 13.64 14.13 13.50 13.97 16,365,722 +0.33(+2.41%)
Nov 20, 2000 13.45 13.85 13.45 13.64 10,612,083 -0.05(-0.35%)
Nov 17, 2000 13.39 13.76 13.25 13.69 17,918,644 +0.14(+1.05%)
Nov 16, 2000 13.32 13.78 13.32 13.55 10,080,595 +0.21(+1.57%)
Nov 15, 2000 12.94 13.48 12.94 13.34 15,712,015 +0.42(+3.23%)
Nov 14, 2000 12.76 13.25 12.73 12.92 25,703,358 +0.00(+0.00%)
Nov 13, 2000 13.43 13.55 12.64 12.92 24,953,700 -0.84(-6.10%)
Nov 10, 2000 13.06 13.85 12.99 13.76 19,178,350 +0.47(+3.51%)
Nov 09, 2000 13.39 13.64 12.89 13.29 30,135,378 -0.40(-2.89%)
Nov 08, 2000 13.20 13.90 13.20 13.69 30,132,966 +0.54(+4.08%)
Nov 07, 2000 12.85 13.22 12.83 13.15 20,193,888 +0.14(+1.06%)
Nov 06, 2000 12.59 13.53 12.50 13.01 45,346,460 -0.04(-0.34%)
Nov 03, 2000 13.27 13.32 12.73 13.06 28,204,812 -0.44(-3.29%)
Nov 02, 2000 13.34 13.53 13.32 13.50 18,101,972 -0.14(-1.01%)
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.