Indicators

Altria Group (NY: MO )

44.70 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2001	20.16	20.42	19.77	20.08	19,642,024	-0.03(-0.17%)
Feb 27, 2001	19.51	20.24	19.51	20.11	19,722,882	+0.73(+3.79%)
Feb 26, 2001	19.43	19.90	19.11	19.38	18,945,004	-0.22(-1.11%)
Feb 23, 2001	20.01	20.21	19.48	19.60	19,909,794	-0.41(-2.06%)
Feb 22, 2001	20.05	20.42	19.80	20.01	20,939,606	-0.02(-0.10%)
Feb 21, 2001	20.01	20.38	19.95	20.03	16,791,324	+0.05(+0.27%)
Feb 20, 2001	19.39	20.23	19.39	19.98	19,171,026	+0.58(+3.01%)
Feb 16, 2001	19.09	19.70	19.09	19.39	19,457,272	+0.22(+1.17%)
Feb 15, 2001	19.07	19.32	18.98	19.17	16,437,655	-0.02(-0.09%)
Feb 14, 2001	19.84	19.98	19.17	19.18	27,670,340	-0.65(-3.30%)
Feb 13, 2001	19.88	19.89	19.59	19.84	12,721,499	-0.15(-0.73%)
Feb 12, 2001	20.01	20.18	19.73	19.98	19,979,376	-0.02(-0.10%)
Feb 09, 2001	19.63	20.18	19.63	20.01	25,334,306	+0.44(+2.26%)
Feb 08, 2001	19.17	19.65	19.09	19.56	14,873,501	+0.39(+2.04%)
Feb 07, 2001	19.23	19.66	19.17	19.17	24,396,150	-0.07(-0.35%)
Feb 06, 2001	19.36	19.38	19.11	19.24	13,528,410	-0.13(-0.67%)
Feb 05, 2001	18.84	19.59	18.78	19.37	18,562,544	+0.44(+2.33%)
Feb 02, 2001	19.11	19.17	18.93	18.93	14,607,170	-0.16(-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.