Skip to main content

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2001 20.17 20.43 19.78 20.09 19,634,514 -0.03(-0.17%)
Feb 27, 2001 19.51 20.25 19.51 20.12 19,715,342 +0.73(+3.78%)
Feb 26, 2001 19.43 19.91 19.12 19.39 18,937,760 -0.22(-1.11%)
Feb 23, 2001 20.01 20.22 19.49 19.60 19,902,182 -0.41(-2.06%)
Feb 22, 2001 20.05 20.43 19.80 20.02 20,931,600 -0.02(-0.10%)
Feb 21, 2001 20.01 20.39 19.95 20.04 16,784,904 +0.05(+0.27%)
Feb 20, 2001 19.40 20.24 19.40 19.98 19,163,696 +0.58(+3.01%)
Feb 16, 2001 19.10 19.70 19.10 19.40 19,449,832 +0.23(+1.17%)
Feb 15, 2001 19.08 19.32 18.99 19.17 16,431,370 -0.02(-0.09%)
Feb 14, 2001 19.85 19.99 19.18 19.19 27,659,760 -0.65(-3.30%)
Feb 13, 2001 19.89 19.90 19.60 19.85 12,716,635 -0.15(-0.73%)
Feb 12, 2001 20.01 20.18 19.74 19.99 19,971,736 -0.02(-0.10%)
Feb 09, 2001 19.64 20.19 19.64 20.01 25,324,620 +0.44(+2.26%)
Feb 08, 2001 19.18 19.66 19.10 19.57 14,867,814 +0.39(+2.04%)
Feb 07, 2001 19.23 19.67 19.18 19.18 24,386,822 -0.07(-0.35%)
Feb 06, 2001 19.37 19.39 19.12 19.25 13,523,237 -0.13(-0.67%)
Feb 05, 2001 18.85 19.60 18.79 19.37 18,555,446 +0.44(+2.33%)
Feb 02, 2001 19.12 19.18 18.93 18.93 14,601,585 -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.