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

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
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 (%)
Oct 31, 2001 19.78 19.82 19.46 19.51 22,816,160 -0.38(-1.89%)
Oct 30, 2001 20.01 20.05 19.76 19.88 31,459,918 -0.83(-3.99%)
Oct 29, 2001 20.84 21.15 20.66 20.71 8,321,041 -0.08(-0.38%)
Oct 26, 2001 20.42 21.03 20.41 20.78 12,380,548 +0.20(+0.97%)
Oct 25, 2001 20.57 20.66 20.26 20.58 17,366,934 -0.31(-1.48%)
Oct 24, 2001 20.87 21.05 20.78 20.89 13,616,707 -0.04(-0.18%)
Oct 23, 2001 21.17 21.36 20.73 20.93 11,237,724 -0.23(-1.10%)
Oct 22, 2001 20.74 21.30 20.74 21.16 10,508,313 +0.36(+1.74%)
Oct 19, 2001 20.55 20.83 20.51 20.80 11,042,895 +0.25(+1.24%)
Oct 18, 2001 20.84 20.84 20.49 20.55 13,528,170 -0.30(-1.42%)
Oct 17, 2001 21.02 21.08 20.76 20.84 14,716,821 -0.28(-1.34%)
Oct 16, 2001 21.07 21.18 20.91 21.13 10,239,823 +0.09(+0.42%)
Oct 15, 2001 21.01 21.27 21.01 21.04 8,713,819 -0.07(-0.32%)
Oct 12, 2001 21.07 21.32 20.86 21.11 24,114,224 -0.16(-0.74%)
Oct 11, 2001 21.40 21.56 21.06 21.26 17,950,462 -0.12(-0.57%)
Oct 10, 2001 21.09 21.50 20.97 21.38 18,262,622 +0.14(+0.67%)
Oct 09, 2001 21.17 21.24 21.01 21.24 18,716,344 +0.14(+0.65%)
Oct 08, 2001 20.84 21.18 20.72 21.11 10,784,482 +0.20(+0.96%)
Oct 05, 2001 20.84 21.15 20.68 20.91 16,090,705 +0.13(+0.62%)
Oct 04, 2001 20.71 20.84 20.64 20.78 14,251,582 +0.17(+0.81%)
Oct 03, 2001 20.65 20.82 20.42 20.61 13,859,524 +0.02(+0.10%)
Oct 02, 2001 20.62 20.67 20.24 20.59 12,200,354 +0.01(+0.06%)
Oct 01, 2001 20.13 20.60 20.03 20.58 19,825,096 +0.45(+2.24%)
Sep 28, 2001 20.42 20.42 19.86 20.13 22,101,146 -0.30(-1.45%)
Sep 27, 2001 19.68 20.42 19.51 20.42 17,527,932 +0.89(+4.57%)
Sep 26, 2001 19.67 19.75 19.44 19.53 16,856,106 -0.07(-0.38%)
Sep 25, 2001 19.57 19.83 19.28 19.61 18,586,058 -0.14(-0.70%)
Sep 24, 2001 19.34 19.79 19.20 19.74 27,699,372 +0.29(+1.48%)
Sep 21, 2001 19.30 19.59 18.89 19.45 37,487,392 -0.31(-1.58%)
Sep 20, 2001 19.88 19.98 19.67 19.77 22,212,956 -0.24(-1.19%)
Sep 19, 2001 20.13 20.42 19.84 20.01 28,032,886 -0.12(-0.62%)
Sep 18, 2001 20.51 20.65 19.80 20.13 26,323,330 -0.25(-1.23%)
Sep 17, 2001 19.59 20.57 19.51 20.38 31,278,764 +0.31(+1.56%)
Sep 10, 2001 19.63 20.21 19.62 20.07 14,575,258 +0.45(+2.27%)
Sep 07, 2001 19.93 20.05 19.48 19.62 16,917,290 -0.32(-1.63%)
Sep 06, 2001 20.13 20.31 19.76 19.95 15,406,402 -0.27(-1.32%)
Sep 05, 2001 19.96 20.31 19.83 20.21 13,085,725 +0.23(+1.17%)
Sep 04, 2001 19.86 20.23 19.76 19.98 13,566,320 +0.23(+1.14%)
Aug 31, 2001 19.98 20.14 19.63 19.76 11,978,652 -0.23(-1.13%)
Aug 30, 2001 19.79 20.20 19.72 19.98 14,450,730 +0.30(+1.50%)
Aug 29, 2001 19.86 19.88 19.61 19.68 9,324,461 -0.15(-0.78%)
Aug 28, 2001 19.82 19.85 19.71 19.84 8,770,924 +0.04(+0.19%)
Aug 27, 2001 19.61 19.96 19.61 19.80 8,392,302 +0.19(+0.98%)
Aug 24, 2001 19.53 19.94 19.51 19.61 15,580,597 +0.13(+0.66%)
Aug 23, 2001 19.01 19.58 18.99 19.48 12,533,388 +0.47(+2.46%)
Aug 22, 2001 18.98 19.23 18.94 19.01 13,716,761 +0.09(+0.48%)
Aug 21, 2001 18.95 19.45 18.88 18.92 17,935,106 -0.03(-0.18%)
Aug 20, 2001 18.38 18.95 18.32 18.95 18,208,876 +0.56(+3.06%)
Aug 17, 2001 18.19 18.53 18.10 18.39 13,016,863 +0.24(+1.31%)
Aug 16, 2001 18.30 18.31 17.94 18.15 13,515,693 -0.05(-0.27%)
Aug 15, 2001 18.38 18.53 18.18 18.20 11,034,257 -0.32(-1.71%)
Aug 14, 2001 18.43 18.60 18.41 18.52 6,903,968 +0.07(+0.38%)
Aug 13, 2001 18.48 18.57 18.30 18.45 7,550,121 +0.07(+0.36%)
Aug 10, 2001 18.53 18.85 18.28 18.38 12,787,962 -0.16(-0.85%)
Aug 09, 2001 18.51 18.70 18.27 18.54 9,037,495 -0.13(-0.71%)
Aug 08, 2001 18.93 18.96 18.61 18.68 7,819,571 -0.29(-1.54%)
Aug 07, 2001 18.59 18.97 18.59 18.97 9,799,537 +0.31(+1.65%)
Aug 06, 2001 18.93 18.96 18.52 18.66 9,101,079 -0.17(-0.89%)
Aug 03, 2001 18.96 19.07 18.60 18.83 9,836,488 -0.28(-1.46%)
Aug 02, 2001 19.21 19.30 18.84 19.11 8,074,865 +0.05(+0.24%)
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.