Indicators

Altria Group (NY: MO )

44.80 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2001	19.18	19.30	19.08	19.12	9,539,155	-0.07(-0.35%)
Dec 28, 2001	19.43	19.53	19.12	19.18	10,187,939	-0.24(-1.22%)
Dec 27, 2001	19.39	19.49	19.33	19.42	8,579,771	+0.03(+0.15%)
Dec 26, 2001	19.27	19.59	19.27	19.39	8,925,150	+0.06(+0.30%)
Dec 24, 2001	19.18	19.39	19.10	19.33	6,782,605	+0.24(+1.24%)
Dec 21, 2001	19.37	19.48	19.10	19.10	32,001,692	-0.20(-1.02%)
Dec 20, 2001	19.30	19.50	19.22	19.29	12,571,288	-0.13(-0.67%)
Dec 19, 2001	19.43	19.69	19.32	19.42	21,483,006	-0.05(-0.24%)
Dec 18, 2001	19.47	19.57	19.25	19.47	18,689,040	-0.11(-0.55%)
Dec 17, 2001	19.18	19.58	19.11	19.58	16,440,724	+0.48(+2.49%)
Dec 14, 2001	18.93	19.21	18.93	19.10	11,160,274	+0.17(+0.90%)
Dec 13, 2001	18.90	19.24	18.78	18.93	14,701,841	+0.02(+0.13%)
Dec 12, 2001	18.81	18.98	18.77	18.90	12,568,890	+0.06(+0.33%)
Dec 11, 2001	18.99	19.12	18.84	18.84	11,813,375	-0.06(-0.31%)
Dec 10, 2001	18.86	19.11	18.77	18.90	13,849,428	+0.10(+0.55%)
Dec 07, 2001	18.85	19.03	18.74	18.80	22,178,800	-0.10(-0.53%)
Dec 06, 2001	19.14	19.23	18.89	18.90	19,364,446	-0.34(-1.78%)
Dec 05, 2001	19.39	19.40	19.00	19.24	19,270,906	-0.21(-1.09%)
Dec 04, 2001	19.65	19.68	19.35	19.45	10,499,978	-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.