Indicators

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

Month:

Year:

Range:

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.