Skip to main content

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2001 18.75 19.07 17.92 18.34 27,678,018 -0.38(-2.03%)
Jan 30, 2001 18.55 18.75 18.42 18.72 16,561,463 +0.21(+1.13%)
Jan 29, 2001 18.13 18.70 18.09 18.51 13,660,855 +0.25(+1.37%)
Jan 26, 2001 18.44 18.55 18.18 18.26 13,473,704 -0.42(-2.23%)
Jan 25, 2001 18.39 18.86 18.29 18.68 18,741,058 +0.13(+0.70%)
Jan 24, 2001 18.31 18.73 18.29 18.55 13,598,472 +0.23(+1.27%)
Jan 23, 2001 18.42 18.55 18.29 18.31 14,132,813 -0.15(-0.83%)
Jan 22, 2001 17.92 18.50 17.87 18.47 16,680,232 +0.36(+2.00%)
Jan 19, 2001 17.92 18.26 17.87 18.10 17,576,640 +0.13(+0.72%)
Jan 18, 2001 17.79 17.98 17.66 17.98 15,220,691 +0.13(+0.75%)
Jan 17, 2001 17.50 17.90 17.48 17.84 17,610,950 +0.10(+0.59%)
Jan 16, 2001 17.56 18.05 17.27 17.74 22,531,594 +0.13(+0.73%)
Jan 12, 2001 17.30 17.66 17.22 17.61 18,608,372 +0.26(+1.49%)
Jan 11, 2001 18.39 18.39 17.11 17.35 28,689,836 -1.04(-5.67%)
Jan 10, 2001 18.00 18.60 17.90 18.39 29,384,936 +0.31(+1.73%)
Jan 09, 2001 17.45 18.29 17.40 18.08 28,969,604 +0.55(+3.14%)
Jan 08, 2001 16.93 17.77 16.88 17.53 27,139,118 +0.80(+4.81%)
Jan 05, 2001 16.98 17.40 16.70 16.73 27,628,112 -0.15(-0.91%)
Jan 04, 2001 17.40 17.50 16.15 16.88 53,678,632 -0.73(-4.14%)
Jan 03, 2001 19.12 19.15 17.50 17.61 47,973,392 -1.64(-8.53%)
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.