Indicators

Altria Group (NY: MO )

44.90 +0.19 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.