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

Altria Group (NY: MO )

50.39 +0.16 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2001 19.02 19.41 18.70 18.70 19,049,918 -0.36(-1.90%)
Apr 27, 2001 18.77 19.13 18.60 19.07 18,326,266 +0.07(+0.35%)
Apr 26, 2001 18.66 19.00 18.48 19.00 26,716,448 +0.07(+0.39%)
Apr 25, 2001 18.27 18.92 18.10 18.92 32,601,312 +1.03(+5.74%)
Apr 24, 2001 18.03 18.10 17.72 17.90 13,127,545 +0.00(+0.00%)
Apr 23, 2001 17.82 18.14 17.79 17.90 17,328,264 +0.29(+1.67%)
Apr 20, 2001 17.36 17.75 17.29 17.60 18,161,494 +0.25(+1.42%)
Apr 19, 2001 17.39 17.47 17.02 17.36 22,595,838 -0.12(-0.70%)
Apr 18, 2001 17.84 17.92 17.24 17.48 24,699,546 -0.37(-2.05%)
Apr 17, 2001 17.29 18.03 17.26 17.84 16,231,131 +0.47(+2.68%)
Apr 16, 2001 17.16 17.54 17.14 17.38 11,464,834 +0.25(+1.46%)
Apr 12, 2001 17.06 17.20 16.82 17.13 10,999,189 +0.06(+0.33%)
Apr 11, 2001 17.60 17.60 16.92 17.07 17,449,630 -0.68(-3.85%)
Apr 10, 2001 17.56 17.86 17.56 17.76 18,486,214 +0.21(+1.21%)
Apr 09, 2001 17.43 17.61 17.42 17.54 15,993,754 +0.09(+0.53%)
Apr 06, 2001 16.98 17.72 16.96 17.45 22,730,870 +0.19(+1.12%)
Apr 05, 2001 17.17 17.40 17.14 17.26 27,938,700 +0.23(+1.34%)
Apr 04, 2001 16.65 17.08 16.43 17.03 20,195,544 +0.41(+2.49%)
Apr 03, 2001 17.21 17.21 16.42 16.61 22,307,020 -0.63(-3.64%)
Apr 02, 2001 17.80 18.00 17.20 17.24 16,765,095 -0.47(-2.66%)
Mar 30, 2001 17.67 18.01 17.59 17.71 17,967,252 +0.23(+1.32%)
Mar 29, 2001 17.17 17.88 17.02 17.48 18,776,370 +0.16(+0.91%)
Mar 28, 2001 17.54 17.57 16.89 17.32 24,368,934 -0.31(-1.74%)
Mar 27, 2001 16.85 17.69 16.61 17.63 29,377,698 +0.74(+4.38%)
Mar 26, 2001 16.40 17.15 16.24 16.89 24,814,216 +0.69(+4.26%)
Mar 23, 2001 16.07 16.39 15.83 16.20 35,971,476 +0.19(+1.17%)
Mar 22, 2001 16.37 16.39 15.48 16.01 42,072,552 -0.52(-3.16%)
Mar 21, 2001 16.53 16.61 16.24 16.53 31,046,572 -0.23(-1.36%)
Mar 20, 2001 17.54 17.55 16.51 16.76 39,537,224 -0.84(-4.75%)
Mar 19, 2001 17.93 18.09 17.60 17.60 17,647,892 -0.37(-2.08%)
Mar 16, 2001 17.60 18.02 17.59 17.97 27,736,956 +0.33(+1.88%)
Mar 15, 2001 17.88 17.88 17.50 17.64 19,323,196 -0.29(-1.62%)
Mar 14, 2001 17.95 18.29 17.86 17.93 20,350,402 -0.54(-2.95%)
Mar 13, 2001 18.21 18.52 17.86 18.48 24,928,350 -0.04(-0.20%)
Mar 12, 2001 19.15 19.26 18.51 18.51 22,998,522 -0.80(-4.15%)
Mar 09, 2001 19.18 19.42 19.04 19.32 23,347,890 +0.34(+1.77%)
Mar 08, 2001 18.66 19.04 18.55 18.98 20,833,460 +0.30(+1.62%)
Mar 07, 2001 18.12 18.79 18.11 18.68 24,534,508 +0.45(+2.48%)
Mar 06, 2001 18.32 18.32 18.12 18.23 14,519,122 -0.19(-1.01%)
Mar 05, 2001 18.44 18.65 18.39 18.41 14,879,474 -0.14(-0.74%)
Mar 02, 2001 18.20 18.59 18.20 18.55 24,206,038 +0.43(+2.37%)
Mar 01, 2001 18.21 18.48 18.12 18.12 25,277,450 +0.14(+0.77%)
Feb 28, 2001 18.06 18.29 17.71 17.98 21,932,736 -0.03(-0.17%)
Feb 27, 2001 17.47 18.13 17.47 18.01 22,023,026 +0.66(+3.78%)
Feb 26, 2001 17.40 17.82 17.11 17.36 21,154,428 -0.19(-1.11%)
Feb 23, 2001 17.92 18.10 17.45 17.55 22,231,736 -0.37(-2.06%)
Feb 22, 2001 17.95 18.29 17.73 17.92 23,381,648 -0.02(-0.10%)
Feb 21, 2001 17.92 18.25 17.86 17.94 18,749,578 +0.05(+0.27%)
Feb 20, 2001 17.37 18.12 17.36 17.89 21,406,810 +0.52(+3.01%)
Feb 16, 2001 17.09 17.64 17.09 17.37 21,726,438 +0.20(+1.17%)
Feb 15, 2001 17.08 17.30 17.00 17.17 18,354,664 -0.01(-0.09%)
Feb 14, 2001 17.77 17.89 17.17 17.18 30,897,340 -0.59(-3.30%)
Feb 13, 2001 17.80 17.81 17.55 17.77 14,205,120 -0.13(-0.73%)
Feb 12, 2001 17.92 18.07 17.67 17.90 22,309,432 -0.02(-0.10%)
Feb 09, 2001 17.58 18.08 17.58 17.92 28,288,872 +0.40(+2.26%)
Feb 08, 2001 17.17 17.60 17.09 17.52 16,608,094 +0.35(+2.04%)
Feb 07, 2001 17.22 17.61 17.17 17.17 27,241,304 -0.06(-0.35%)
Feb 06, 2001 17.34 17.36 17.11 17.23 15,106,135 -0.12(-0.67%)
Feb 05, 2001 16.87 17.54 16.82 17.34 20,727,364 +0.40(+2.33%)
Feb 02, 2001 17.11 17.17 16.95 16.95 16,310,703 -0.14(-0.83%)
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.