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 (%)
Dec 31, 2001 19.18 19.30 19.07 19.11 9,542,804 -0.07(-0.35%)
Dec 28, 2001 19.43 19.53 19.11 19.18 10,191,836 -0.24(-1.22%)
Dec 27, 2001 19.38 19.48 19.33 19.41 8,583,053 +0.03(+0.15%)
Dec 26, 2001 19.26 19.58 19.26 19.38 8,928,563 +0.06(+0.30%)
Dec 24, 2001 19.17 19.38 19.09 19.33 6,785,199 +0.24(+1.24%)
Dec 21, 2001 19.36 19.47 19.09 19.09 32,013,934 -0.20(-1.02%)
Dec 20, 2001 19.30 19.49 19.21 19.28 12,576,097 -0.13(-0.67%)
Dec 19, 2001 19.42 19.68 19.32 19.41 21,491,224 -0.05(-0.24%)
Dec 18, 2001 19.46 19.56 19.24 19.46 18,696,188 -0.11(-0.55%)
Dec 17, 2001 19.17 19.57 19.10 19.57 16,447,012 +0.48(+2.49%)
Dec 14, 2001 18.92 19.20 18.92 19.09 11,164,543 +0.17(+0.90%)
Dec 13, 2001 18.90 19.23 18.78 18.92 14,707,464 +0.03(+0.13%)
Dec 12, 2001 18.80 18.97 18.76 18.90 12,573,697 +0.06(+0.33%)
Dec 11, 2001 18.98 19.11 18.83 18.83 11,817,894 -0.06(-0.31%)
Dec 10, 2001 18.85 19.10 18.76 18.89 13,854,725 +0.10(+0.55%)
Dec 07, 2001 18.85 19.02 18.73 18.79 22,187,284 -0.10(-0.53%)
Dec 06, 2001 19.13 19.23 18.88 18.89 19,371,854 -0.34(-1.78%)
Dec 05, 2001 19.38 19.40 18.99 19.23 19,278,278 -0.21(-1.09%)
Dec 04, 2001 19.65 19.67 19.34 19.44 10,503,995 -0.20(-1.02%)
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.