Altria Group (NY: MO )

54.46 +3.96 (+7.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2001 17.71 17.94 17.37 17.64 22,363,452 -0.03(-0.17%)
Feb 27, 2001 17.13 17.78 17.13 17.67 22,455,516 +0.64(+3.78%)
Feb 26, 2001 17.06 17.48 16.78 17.02 21,569,860 -0.19(-1.11%)
Feb 23, 2001 17.57 17.75 17.11 17.21 22,668,324 -0.36(-2.06%)
Feb 22, 2001 17.61 17.94 17.39 17.57 23,840,818 -0.02(-0.10%)
Feb 21, 2001 17.57 17.90 17.52 17.59 19,117,784 +0.05(+0.27%)
Feb 20, 2001 17.03 17.77 17.03 17.55 21,827,198 +0.51(+3.01%)
Feb 16, 2001 16.77 17.30 16.77 17.03 22,153,104 +0.20(+1.17%)
Feb 15, 2001 16.75 16.97 16.67 16.84 18,715,114 -0.01(-0.09%)
Feb 14, 2001 17.42 17.55 16.84 16.85 31,504,104 -0.57(-3.30%)
Feb 13, 2001 17.46 17.47 17.21 17.42 14,484,080 -0.13(-0.73%)
Feb 12, 2001 17.57 17.72 17.33 17.55 22,747,546 -0.02(-0.10%)
Feb 09, 2001 17.24 17.73 17.24 17.57 28,844,410 +0.39(+2.26%)
Feb 08, 2001 16.84 17.26 16.77 17.18 16,934,244 +0.34(+2.04%)
Feb 07, 2001 16.89 17.27 16.84 16.84 27,776,270 -0.06(-0.35%)
Feb 06, 2001 17.00 17.02 16.78 16.90 15,402,790 -0.11(-0.67%)
Feb 05, 2001 16.55 17.20 16.49 17.01 21,134,410 +0.39(+2.33%)
Feb 02, 2001 16.78 16.84 16.62 16.62 16,631,013 -0.14(-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.