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	20.60	20.87	20.20	20.52	19,221,276	-0.03(-0.17%)
Feb 27, 2001	19.93	20.69	19.93	20.55	19,300,404	+0.75(+3.79%)
Feb 26, 2001	19.85	20.34	19.53	19.80	18,539,188	-0.22(-1.11%)
Feb 23, 2001	20.44	20.66	19.91	20.03	19,483,310	-0.42(-2.06%)
Feb 22, 2001	20.49	20.87	20.23	20.45	20,491,064	-0.02(-0.10%)
Feb 21, 2001	20.44	20.83	20.38	20.47	16,431,640	+0.06(+0.27%)
Feb 20, 2001	19.82	20.67	19.81	20.41	18,760,368	+0.60(+3.01%)
Feb 16, 2001	19.51	20.13	19.51	19.82	19,040,482	+0.23(+1.17%)
Feb 15, 2001	19.49	19.74	19.40	19.59	16,085,548	-0.02(-0.09%)
Feb 14, 2001	20.27	20.42	19.59	19.60	27,077,620	-0.67(-3.30%)
Feb 13, 2001	20.32	20.32	20.02	20.27	12,448,995	-0.15(-0.73%)
Feb 12, 2001	20.44	20.62	20.17	20.42	19,551,402	-0.02(-0.10%)
Feb 09, 2001	20.06	20.63	20.06	20.44	24,791,626	+0.45(+2.26%)
Feb 08, 2001	19.59	20.08	19.51	19.99	14,554,899	+0.40(+2.04%)
Feb 07, 2001	19.65	20.09	19.59	19.59	23,873,566	-0.07(-0.35%)
Feb 06, 2001	19.78	19.80	19.53	19.66	13,238,621	-0.13(-0.67%)
Feb 05, 2001	19.25	20.02	19.19	19.79	18,164,920	+0.45(+2.33%)
Feb 02, 2001	19.53	19.59	19.34	19.34	14,294,273	-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.