Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

42.09 +0.79 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Sep 04, 2001 20.30 20.68 20.19 20.42 13,275,719 +0.23(+1.14%)
Aug 31, 2001 20.42 20.58 20.06 20.19 11,722,060 -0.23(-1.13%)
Aug 30, 2001 20.23 20.64 20.15 20.42 14,141,185 +0.30(+1.50%)
Aug 29, 2001 20.29 20.31 20.04 20.12 9,124,724 -0.16(-0.78%)
Aug 28, 2001 20.25 20.28 20.14 20.27 8,583,044 +0.04(+0.19%)
Aug 27, 2001 20.04 20.40 20.04 20.23 8,212,533 +0.20(+0.98%)
Aug 24, 2001 19.95 20.38 19.93 20.04 15,246,849 +0.13(+0.66%)
Aug 23, 2001 19.43 20.01 19.41 19.91 12,264,913 +0.48(+2.46%)
Aug 22, 2001 19.40 19.66 19.35 19.43 13,422,937 +0.09(+0.48%)
Aug 21, 2001 19.37 19.87 19.29 19.34 17,550,922 -0.03(-0.18%)
Aug 20, 2001 18.79 19.37 18.72 19.37 17,818,828 +0.57(+3.06%)
Aug 17, 2001 18.59 18.93 18.49 18.79 12,738,031 +0.24(+1.31%)
Aug 16, 2001 18.70 18.71 18.33 18.55 13,226,177 -0.05(-0.27%)
Aug 15, 2001 18.78 18.94 18.57 18.60 10,797,895 -0.32(-1.71%)
Aug 14, 2001 18.83 19.01 18.82 18.93 6,756,080 +0.07(+0.38%)
Aug 13, 2001 18.89 18.98 18.70 18.85 7,388,391 +0.07(+0.36%)
Aug 10, 2001 18.94 19.26 18.68 18.79 12,514,034 -0.16(-0.85%)
Aug 09, 2001 18.91 19.11 18.67 18.95 8,843,905 -0.14(-0.71%)
Aug 08, 2001 19.34 19.38 19.02 19.08 7,652,070 -0.30(-1.54%)
Aug 07, 2001 19.00 19.38 19.00 19.38 9,589,624 +0.32(+1.65%)
Aug 06, 2001 19.34 19.37 18.93 19.07 8,906,126 -0.17(-0.89%)
Aug 03, 2001 19.38 19.48 19.01 19.24 9,625,783 -0.29(-1.46%)
Aug 02, 2001 19.63 19.72 19.25 19.52 7,901,895 +0.05(+0.24%)
Aug 01, 2001 19.34 19.76 19.21 19.48 11,219,122 +0.10(+0.51%)
Jul 31, 2001 18.67 19.40 18.65 19.38 16,540,821 +0.78(+4.19%)
Jul 30, 2001 18.40 18.68 18.39 18.60 12,548,315 +0.22(+1.18%)
Jul 27, 2001 18.82 18.87 18.31 18.38 15,604,212 -0.44(-2.35%)
Jul 26, 2001 18.92 19.00 18.42 18.82 16,436,336 -0.20(-1.07%)
Jul 25, 2001 19.29 19.30 18.70 19.03 13,883,611 -0.28(-1.43%)
Jul 24, 2001 19.57 19.57 19.23 19.31 7,797,175 -0.17(-0.85%)
Jul 23, 2001 19.80 19.97 19.43 19.47 9,012,725 -0.12(-0.61%)
Jul 20, 2001 19.51 19.78 19.42 19.59 10,390,520 +0.08(+0.39%)
Jul 19, 2001 19.48 19.74 19.34 19.51 11,447,346 +0.14(+0.75%)
Jul 18, 2001 19.16 19.65 19.14 19.37 13,549,494 +0.27(+1.40%)
Jul 17, 2001 18.70 19.23 18.57 19.10 15,216,090 +0.40(+2.16%)
Jul 16, 2001 19.16 19.17 18.57 18.70 17,111,146 -0.46(-2.42%)
Jul 13, 2001 19.36 19.54 19.04 19.16 11,862,234 -0.34(-1.73%)
Jul 12, 2001 19.83 19.83 19.38 19.50 11,882,427 -0.34(-1.70%)
Jul 11, 2001 19.83 19.95 19.57 19.83 10,313,741 +0.11(+0.58%)
Jul 10, 2001 19.25 20.02 19.25 19.72 22,617,866 +0.47(+2.46%)
Jul 09, 2001 19.72 19.72 19.21 19.25 10,963,193 -0.22(-1.14%)
Jul 06, 2001 19.92 19.92 19.28 19.47 13,831,956 -0.46(-2.29%)
Jul 05, 2001 20.02 20.10 19.64 19.92 17,805,210 -0.43(-2.13%)
Jul 03, 2001 20.66 20.78 20.33 20.36 12,151,506 -0.43(-2.05%)
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.