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

Altria Group (NY: MO )

43.59 -0.39 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 29, 2001 20.64 21.62 20.36 21.09 26,311,506 +0.52(+2.51%)
Jun 28, 2001 20.24 20.79 20.18 20.57 13,479,064 +0.50(+2.51%)
Jun 27, 2001 20.05 20.31 19.85 20.07 13,694,526 +0.08(+0.40%)
Jun 26, 2001 20.46 20.65 19.93 19.99 14,208,068 -0.53(-2.59%)
Jun 25, 2001 20.36 20.70 20.24 20.52 14,997,627 +0.27(+1.35%)
Jun 22, 2001 20.31 20.53 20.14 20.25 14,605,664 -0.06(-0.27%)
Jun 21, 2001 19.81 20.52 19.75 20.31 29,759,842 +0.49(+2.49%)
Jun 20, 2001 19.15 19.92 19.13 19.81 21,788,678 +0.81(+4.26%)
Jun 19, 2001 19.17 19.34 18.96 19.00 21,858,152 -0.09(-0.45%)
Jun 18, 2001 19.74 19.84 18.97 19.09 22,676,110 -0.65(-3.28%)
Jun 15, 2001 20.02 20.26 19.47 19.74 25,305,078 -0.30(-1.49%)
Jun 14, 2001 20.26 20.32 20.01 20.03 15,075,315 -0.34(-1.65%)
Jun 13, 2001 20.70 21.05 20.27 20.37 23,926,166 -0.55(-2.63%)
Jun 12, 2001 20.68 21.12 20.67 20.92 16,691,517 +0.25(+1.20%)
Jun 11, 2001 20.56 20.81 20.47 20.67 12,153,666 +0.10(+0.50%)
Jun 08, 2001 20.67 20.88 19.92 20.57 13,019,975 -0.10(-0.49%)
Jun 07, 2001 20.41 20.79 20.05 20.67 55,003,660 -0.63(-2.96%)
Jun 06, 2001 21.35 21.47 21.14 21.30 14,350,301 -0.35(-1.63%)
Jun 05, 2001 21.62 21.72 21.35 21.66 11,873,894 -0.14(-0.65%)
Jun 04, 2001 21.75 21.96 21.32 21.80 11,089,029 -0.05(-0.21%)
Jun 01, 2001 21.98 21.98 21.62 21.84 8,429,080 -0.06(-0.27%)
May 31, 2001 21.90 22.15 21.81 21.90 10,415,651 +0.09(+0.43%)
May 30, 2001 22.11 22.16 21.74 21.81 10,729,926 -0.19(-0.87%)
May 29, 2001 21.60 22.05 21.35 22.00 13,924,071 +0.47(+2.20%)
May 25, 2001 21.45 21.73 21.44 21.53 9,182,259 +0.04(+0.18%)
May 24, 2001 21.30 21.81 21.26 21.49 11,891,497 +0.27(+1.29%)
May 23, 2001 21.05 21.38 21.05 21.22 15,075,785 +0.17(+0.83%)
May 22, 2001 21.30 21.49 20.96 21.04 29,099,842 -0.35(-1.65%)
May 21, 2001 22.37 22.41 21.28 21.40 22,873,734 -0.92(-4.11%)
May 18, 2001 22.16 22.36 22.16 22.31 9,961,256 +0.18(+0.83%)
May 17, 2001 22.28 22.47 22.01 22.13 9,715,751 -0.17(-0.78%)
May 16, 2001 21.81 22.41 21.73 22.30 17,994,382 +0.61(+2.81%)
May 15, 2001 21.71 21.92 21.43 21.70 12,059,079 +0.00(+0.02%)
May 14, 2001 21.86 22.00 21.63 21.69 10,326,697 -0.36(-1.62%)
May 11, 2001 22.29 22.34 21.88 22.05 9,875,353 -0.24(-1.09%)
May 10, 2001 21.90 22.34 21.81 22.29 10,308,624 +0.40(+1.83%)
May 09, 2001 21.73 22.07 21.70 21.89 15,755,970 +0.16(+0.75%)
May 08, 2001 21.94 22.08 21.64 21.73 14,105,031 -0.43(-1.92%)
May 07, 2001 22.41 22.96 22.04 22.16 18,148,586 -0.43(-1.89%)
May 04, 2001 22.04 22.67 22.01 22.58 17,077,612 +0.60(+2.71%)
May 03, 2001 21.86 22.26 21.86 21.98 15,077,428 +0.25(+1.16%)
May 02, 2001 22.19 22.19 21.67 21.73 15,450,379 -0.46(-2.09%)
May 01, 2001 21.55 22.30 21.50 22.20 17,273,124 +0.85(+3.97%)
Apr 30, 2001 21.72 22.15 21.35 21.35 16,688,466 -0.41(-1.90%)
Apr 27, 2001 21.43 21.84 21.23 21.76 16,054,519 +0.08(+0.35%)
Apr 26, 2001 21.30 21.69 21.09 21.69 23,404,644 +0.09(+0.39%)
Apr 25, 2001 20.86 21.60 20.66 21.60 28,560,012 +1.17(+5.74%)
Apr 24, 2001 20.58 20.66 20.23 20.43 11,500,238 +0.00(+0.00%)
Apr 23, 2001 20.34 20.71 20.30 20.43 15,180,230 +0.34(+1.68%)
Apr 20, 2001 19.81 20.26 19.73 20.09 15,910,173 +0.28(+1.42%)
Apr 19, 2001 19.85 19.94 19.43 19.81 19,794,830 -0.14(-0.70%)
Apr 18, 2001 20.37 20.45 19.68 19.95 21,637,760 -0.42(-2.05%)
Apr 17, 2001 19.73 20.58 19.71 20.37 14,219,099 +0.53(+2.68%)
Apr 16, 2001 19.59 20.02 19.56 19.84 10,043,638 +0.29(+1.46%)
Apr 12, 2001 19.47 19.64 19.20 19.55 9,635,715 +0.06(+0.33%)
Apr 11, 2001 20.09 20.09 19.31 19.49 15,286,553 -0.78(-3.85%)
Apr 10, 2001 20.05 20.38 20.04 20.27 16,194,639 +0.24(+1.21%)
Apr 09, 2001 19.90 20.10 19.88 20.02 14,011,148 +0.11(+0.54%)
Apr 06, 2001 19.39 20.23 19.36 19.92 19,913,124 +0.22(+1.12%)
Apr 05, 2001 19.60 19.86 19.56 19.70 24,475,384 +0.26(+1.34%)
Apr 04, 2001 19.00 19.49 18.76 19.44 17,692,078 +0.47(+2.49%)
Apr 03, 2001 19.65 19.65 18.75 18.96 19,541,814 -0.72(-3.64%)
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.