Indicators

Altria Group (NY: MO )

43.82 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2001	19.60	19.73	19.50	19.53	9,334,819	-0.07(-0.35%)
Dec 28, 2001	19.86	19.96	19.54	19.60	9,969,705	-0.24(-1.22%)
Dec 27, 2001	19.82	19.92	19.76	19.85	8,395,986	+0.03(+0.15%)
Dec 26, 2001	19.69	20.02	19.69	19.82	8,733,966	+0.06(+0.30%)
Dec 24, 2001	19.60	19.81	19.51	19.76	6,637,316	+0.24(+1.24%)
Dec 21, 2001	19.79	19.91	19.51	19.51	31,316,192	-0.20(-1.02%)
Dec 20, 2001	19.73	19.92	19.64	19.71	12,302,002	-0.13(-0.67%)
Dec 19, 2001	19.85	20.12	19.75	19.85	21,022,824	-0.05(-0.24%)
Dec 18, 2001	19.90	20.00	19.67	19.89	18,288,708	-0.11(-0.55%)
Dec 17, 2001	19.60	20.00	19.53	20.00	16,088,551	+0.49(+2.49%)
Dec 14, 2001	19.34	19.63	19.34	19.52	10,921,213	+0.17(+0.90%)
Dec 13, 2001	19.32	19.66	19.19	19.34	14,386,916	+0.03(+0.13%)
Dec 12, 2001	19.22	19.39	19.18	19.32	12,299,655	+0.06(+0.33%)
Dec 11, 2001	19.41	19.53	19.25	19.25	11,560,324	-0.06(-0.31%)
Dec 10, 2001	19.27	19.53	19.18	19.31	13,552,763	+0.11(+0.55%)
Dec 07, 2001	19.27	19.45	19.15	19.21	21,703,714	-0.10(-0.53%)
Dec 06, 2001	19.56	19.65	19.30	19.31	18,949,646	-0.35(-1.78%)
Dec 05, 2001	19.81	19.83	19.41	19.66	18,858,110	-0.22(-1.09%)
Dec 04, 2001	20.08	20.11	19.77	19.88	10,275,061	-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.