Indicators

Altria Group (NY: MO )

43.38 -0.16 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2001	19.60	19.72	19.49	19.53	9,338,390	-0.07(-0.35%)
Dec 28, 2001	19.85	19.95	19.53	19.60	9,973,519	-0.24(-1.22%)
Dec 27, 2001	19.81	19.91	19.75	19.84	8,399,197	+0.03(+0.15%)
Dec 26, 2001	19.68	20.01	19.68	19.81	8,737,307	+0.06(+0.30%)
Dec 24, 2001	19.59	19.80	19.51	19.75	6,639,855	+0.24(+1.24%)
Dec 21, 2001	19.79	19.90	19.51	19.51	31,328,170	-0.20(-1.02%)
Dec 20, 2001	19.72	19.91	19.63	19.71	12,306,707	-0.13(-0.67%)
Dec 19, 2001	19.85	20.12	19.74	19.84	21,030,866	-0.05(-0.24%)
Dec 18, 2001	19.89	19.99	19.66	19.89	18,295,702	-0.11(-0.55%)
Dec 17, 2001	19.59	20.00	19.52	20.00	16,094,705	+0.49(+2.49%)
Dec 14, 2001	19.34	19.62	19.34	19.51	10,925,390	+0.17(+0.90%)
Dec 13, 2001	19.31	19.66	19.19	19.34	14,392,419	+0.03(+0.13%)
Dec 12, 2001	19.21	19.39	19.17	19.31	12,304,359	+0.06(+0.33%)
Dec 11, 2001	19.40	19.53	19.25	19.25	11,564,745	-0.06(-0.31%)
Dec 10, 2001	19.27	19.52	19.17	19.31	13,557,946	+0.11(+0.55%)
Dec 07, 2001	19.26	19.44	19.14	19.20	21,712,014	-0.10(-0.53%)
Dec 06, 2001	19.55	19.65	19.30	19.30	18,956,894	-0.35(-1.78%)
Dec 05, 2001	19.80	19.82	19.40	19.65	18,865,322	-0.22(-1.09%)
Dec 04, 2001	20.08	20.10	19.76	19.87	10,278,991	-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.