Altria Group (NY: MO )

44.51 +0.64 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2001 20.88 21.05 20.52 20.65 11,462,112 -0.24(-1.13%)
Aug 30, 2001 20.68 21.11 20.61 20.88 13,827,590 +0.31(+1.50%)
Aug 29, 2001 20.75 20.77 20.49 20.57 8,922,374 -0.16(-0.78%)
Aug 28, 2001 20.71 20.74 20.60 20.73 8,392,707 +0.04(+0.19%)
Aug 27, 2001 20.50 20.86 20.49 20.69 8,030,412 +0.20(+0.98%)
Aug 24, 2001 20.41 20.84 20.38 20.49 14,908,735 +0.13(+0.66%)
Aug 23, 2001 19.87 20.47 19.85 20.36 11,992,927 +0.49(+2.45%)
Aug 22, 2001 19.84 20.10 19.79 19.87 13,125,270 +0.10(+0.48%)
Aug 21, 2001 19.81 20.32 19.73 19.77 17,161,714 -0.03(-0.18%)
Aug 20, 2001 19.21 19.81 19.14 19.81 17,423,678 +0.59(+3.06%)
Aug 17, 2001 19.01 19.36 18.91 19.22 12,455,553 +0.25(+1.31%)
Aug 16, 2001 19.12 19.13 18.75 18.97 12,932,873 -0.05(-0.27%)
Aug 15, 2001 19.21 19.37 18.99 19.03 10,558,441 -0.33(-1.71%)
Aug 14, 2001 19.26 19.44 19.24 19.36 6,606,257 +0.07(+0.38%)
Aug 13, 2001 19.32 19.41 19.12 19.28 7,224,546 +0.07(+0.36%)
Aug 10, 2001 19.37 19.70 19.10 19.21 12,236,523 -0.17(-0.85%)
Aug 09, 2001 19.34 19.54 19.09 19.38 8,647,783 -0.14(-0.71%)
Aug 08, 2001 19.78 19.82 19.45 19.52 7,482,377 -0.30(-1.54%)
Aug 07, 2001 19.43 19.82 19.43 19.82 9,376,964 +0.32(+1.65%)
Aug 06, 2001 19.78 19.81 19.36 19.50 8,708,624 -0.17(-0.89%)
Aug 03, 2001 19.82 19.93 19.44 19.67 9,412,321 -0.29(-1.46%)
Aug 02, 2001 20.07 20.17 19.69 19.97 7,726,662 +0.05(+0.24%)
Aug 01, 2001 19.77 20.21 19.64 19.92 10,970,327 +0.10(+0.51%)
Jul 31, 2001 19.09 19.84 19.08 19.82 16,174,012 +0.80(+4.19%)
Jul 30, 2001 18.82 19.10 18.81 19.02 12,270,043 +0.22(+1.18%)
Jul 27, 2001 19.25 19.30 18.73 18.80 15,258,173 -0.45(-2.35%)
Jul 26, 2001 19.35 19.43 18.84 19.25 16,071,844 -0.21(-1.07%)
Jul 25, 2001 19.73 19.74 19.12 19.46 13,575,728 -0.28(-1.43%)
Jul 24, 2001 20.01 20.01 19.67 19.74 7,624,265 -0.17(-0.85%)
Jul 23, 2001 20.25 20.43 19.87 19.91 8,812,859 -0.12(-0.61%)
Jul 20, 2001 19.96 20.23 19.86 20.04 10,160,100 +0.08(+0.39%)
Jul 19, 2001 19.92 20.19 19.77 19.96 11,193,490 +0.15(+0.75%)
Jul 18, 2001 19.59 20.09 19.58 19.81 13,249,020 +0.27(+1.40%)
Jul 17, 2001 19.12 19.67 18.99 19.53 14,878,659 +0.41(+2.16%)
Jul 16, 2001 19.60 19.60 18.99 19.12 16,731,689 -0.47(-2.42%)
Jul 13, 2001 19.80 19.99 19.47 19.60 11,599,178 -0.34(-1.73%)
Jul 12, 2001 20.28 20.28 19.82 19.94 11,618,922 -0.34(-1.70%)
Jul 11, 2001 20.28 20.40 20.02 20.28 10,085,024 +0.12(+0.58%)
Jul 10, 2001 19.68 20.47 19.68 20.17 22,116,292 +0.48(+2.46%)
Jul 09, 2001 20.17 20.17 19.64 19.68 10,720,073 -0.23(-1.14%)
Jul 06, 2001 20.38 20.38 19.72 19.91 13,525,218 -0.47(-2.29%)
Jul 05, 2001 20.47 20.56 20.08 20.38 17,410,360 -0.44(-2.13%)
Jul 03, 2001 21.12 21.25 20.79 20.82 11,882,034 -0.44(-2.05%)
Jul 02, 2001 21.67 21.67 21.17 21.26 15,606,692 -0.30(-1.41%)
Jun 29, 2001 21.10 22.10 20.81 21.56 25,737,864 +0.53(+2.51%)
Jun 28, 2001 20.69 21.26 20.63 21.03 13,185,194 +0.51(+2.50%)
Jun 27, 2001 20.50 20.76 20.30 20.52 13,395,958 +0.08(+0.41%)
Jun 26, 2001 20.91 21.11 20.38 20.44 13,898,304 -0.54(-2.60%)
Jun 25, 2001 20.81 21.16 20.69 20.98 14,670,649 +0.28(+1.35%)
Jun 22, 2001 20.76 20.99 20.59 20.70 14,287,232 -0.06(-0.27%)
Jun 21, 2001 20.25 20.98 20.19 20.76 29,111,018 +0.51(+2.49%)
Jun 20, 2001 19.58 20.36 19.56 20.25 21,313,642 +0.83(+4.26%)
Jun 19, 2001 19.60 19.77 19.38 19.43 21,381,600 -0.09(-0.45%)
Jun 18, 2001 20.18 20.28 19.40 19.51 22,181,726 -0.66(-3.28%)
Jun 15, 2001 20.47 20.71 19.90 20.18 24,753,376 -0.30(-1.49%)
Jun 14, 2001 20.72 20.78 20.46 20.48 14,746,644 -0.34(-1.65%)
Jun 13, 2001 21.16 21.52 20.72 20.82 23,404,528 -0.56(-2.63%)
Jun 12, 2001 21.14 21.59 21.13 21.39 16,327,609 +0.25(+1.20%)
Jun 11, 2001 21.02 21.27 20.93 21.13 11,888,692 +0.10(+0.50%)
Jun 08, 2001 21.13 21.34 20.36 21.03 12,736,113 -0.10(-0.49%)
Jun 07, 2001 20.86 21.26 20.49 21.13 53,804,472 -0.64(-2.96%)
Jun 06, 2001 21.82 21.95 21.61 21.78 14,037,436 -0.36(-1.63%)
Jun 05, 2001 22.10 22.21 21.82 22.14 11,615,019 -0.14(-0.65%)
Jun 04, 2001 22.24 22.45 21.80 22.28 10,847,266 -0.05(-0.21%)
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.