Indicators

Altria Group (NY: MO )

43.81 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2001	21.71	22.14	21.34	21.34	16,694,849	-0.41(-1.90%)
Apr 27, 2001	21.42	21.83	21.22	21.75	16,060,659	+0.08(+0.35%)
Apr 26, 2001	21.29	21.68	21.08	21.68	23,413,596	+0.09(+0.39%)
Apr 25, 2001	20.85	21.59	20.66	21.59	28,570,936	+1.17(+5.74%)
Apr 24, 2001	20.57	20.65	20.22	20.42	11,504,637	+0.00(+0.00%)
Apr 23, 2001	20.33	20.70	20.29	20.42	15,186,036	+0.34(+1.68%)
Apr 20, 2001	19.80	20.26	19.72	20.09	15,916,258	+0.28(+1.42%)
Apr 19, 2001	19.85	19.93	19.43	19.80	19,802,402	-0.14(-0.70%)
Apr 18, 2001	20.36	20.44	19.68	19.94	21,646,036	-0.42(-2.05%)
Apr 17, 2001	19.72	20.57	19.70	20.36	14,224,538	+0.53(+2.68%)
Apr 16, 2001	19.58	20.02	19.55	19.83	10,047,480	+0.29(+1.46%)
Apr 12, 2001	19.46	19.63	19.19	19.54	9,639,401	+0.06(+0.33%)
Apr 11, 2001	20.08	20.09	19.30	19.48	15,292,400	-0.78(-3.85%)
Apr 10, 2001	20.04	20.38	20.03	20.26	16,200,834	+0.24(+1.21%)
Apr 09, 2001	19.89	20.09	19.88	20.02	14,016,507	+0.11(+0.53%)
Apr 06, 2001	19.38	20.22	19.36	19.91	19,920,740	+0.22(+1.12%)
Apr 05, 2001	19.59	19.85	19.56	19.69	24,484,746	+0.26(+1.34%)
Apr 04, 2001	19.00	19.48	18.75	19.43	17,698,846	+0.47(+2.49%)
Apr 03, 2001	19.64	19.64	18.74	18.96	19,549,290	-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.