Indicators

Altria Group (NY: MO )

43.38 -0.16 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2001	20.87	20.87	20.29	20.57	21,627,722	-0.30(-1.45%)
Sep 27, 2001	20.12	20.87	19.93	20.87	17,152,470	+0.91(+4.57%)
Sep 26, 2001	20.10	20.18	19.86	19.96	16,495,036	-0.08(-0.38%)
Sep 25, 2001	20.00	20.27	19.71	20.03	18,187,930	-0.14(-0.70%)
Sep 24, 2001	19.77	20.22	19.62	20.17	27,106,032	+0.29(+1.48%)
Sep 21, 2001	19.72	20.02	19.31	19.88	36,684,384	-0.32(-1.58%)
Sep 20, 2001	20.32	20.42	20.10	20.20	21,737,138	-0.24(-1.19%)
Sep 19, 2001	20.57	20.86	20.28	20.44	27,432,400	-0.13(-0.62%)
Sep 18, 2001	20.95	21.10	20.23	20.57	25,759,464	-0.26(-1.23%)
Sep 17, 2001	20.02	21.02	19.94	20.83	30,608,750	+0.32(+1.56%)
Sep 10, 2001	20.06	20.65	20.05	20.51	14,263,045	+0.46(+2.27%)
Sep 07, 2001	20.36	20.49	19.90	20.05	16,554,909	-0.33(-1.63%)
Sep 06, 2001	20.58	20.75	20.19	20.38	15,076,386	-0.27(-1.32%)
Sep 05, 2001	20.40	20.75	20.26	20.66	12,805,418	+0.24(+1.17%)

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.