Indicators

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

Month:

Year:

Range:

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.