Indicators

Altria Group (NY: MO )

43.57 -0.02 (-0.05%)

Streaming Delayed Price Updated: 2:03 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2001	20.88	20.88	20.30	20.57	21,619,452	-0.30(-1.45%)
Sep 27, 2001	20.12	20.88	19.94	20.88	17,145,912	+0.91(+4.57%)
Sep 26, 2001	20.11	20.19	19.87	19.97	16,488,729	-0.08(-0.38%)
Sep 25, 2001	20.00	20.28	19.71	20.04	18,180,976	-0.14(-0.70%)
Sep 24, 2001	19.77	20.23	19.62	20.18	27,095,668	+0.29(+1.48%)
Sep 21, 2001	19.73	20.03	19.31	19.89	36,670,360	-0.32(-1.58%)
Sep 20, 2001	20.33	20.43	20.11	20.21	21,728,826	-0.24(-1.19%)
Sep 19, 2001	20.58	20.87	20.28	20.45	27,421,912	-0.13(-0.62%)
Sep 18, 2001	20.96	21.11	20.24	20.58	25,749,616	-0.26(-1.23%)
Sep 17, 2001	20.02	21.03	19.94	20.83	30,597,046	+0.32(+1.56%)
Sep 10, 2001	20.06	20.66	20.06	20.51	14,257,592	+0.46(+2.27%)
Sep 07, 2001	20.37	20.49	19.91	20.06	16,548,580	-0.33(-1.63%)
Sep 06, 2001	20.58	20.76	20.20	20.39	15,070,621	-0.27(-1.32%)
Sep 05, 2001	20.41	20.76	20.27	20.66	12,800,522	+0.24(+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.