Indicators

Altria Group (NY: MO )

50.39 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2001	18.28	18.28	17.78	18.02	24,688,090	-0.26(-1.45%)
Sep 27, 2001	17.62	18.28	17.46	18.28	19,579,580	+0.80(+4.57%)
Sep 26, 2001	17.61	17.68	17.40	17.48	18,829,118	-0.07(-0.38%)
Sep 25, 2001	17.52	17.76	17.26	17.55	20,761,560	-0.12(-0.70%)
Sep 24, 2001	17.32	17.71	17.19	17.67	30,941,590	+0.26(+1.48%)
Sep 21, 2001	17.27	17.54	16.91	17.42	41,875,300	-0.28(-1.58%)
Sep 20, 2001	17.80	17.89	17.61	17.70	24,812,988	-0.21(-1.19%)
Sep 19, 2001	18.02	18.28	17.76	17.91	31,314,142	-0.11(-0.62%)
Sep 18, 2001	18.36	18.49	17.72	18.02	29,404,482	-0.22(-1.23%)
Sep 17, 2001	17.54	18.41	17.46	18.24	34,939,952	+0.28(+1.56%)
Sep 10, 2001	17.57	18.09	17.57	17.96	16,281,295	+0.40(+2.27%)
Sep 07, 2001	17.84	17.95	17.44	17.57	18,897,462	-0.29(-1.63%)
Sep 06, 2001	18.02	18.18	17.69	17.86	17,209,726	-0.24(-1.32%)
Sep 05, 2001	17.87	18.18	17.75	18.10	14,617,412	+0.21(+1.17%)

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.