Indicators

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2001	20.42	20.42	19.86	20.13	22,101,146	-0.30(-1.45%)
Sep 27, 2001	19.68	20.42	19.51	20.42	17,527,932	+0.89(+4.57%)
Sep 26, 2001	19.67	19.75	19.44	19.53	16,856,106	-0.07(-0.38%)
Sep 25, 2001	19.57	19.83	19.28	19.61	18,586,058	-0.14(-0.70%)
Sep 24, 2001	19.34	19.79	19.20	19.74	27,699,372	+0.29(+1.48%)
Sep 21, 2001	19.30	19.59	18.89	19.45	37,487,392	-0.31(-1.58%)
Sep 20, 2001	19.88	19.98	19.67	19.77	22,212,956	-0.24(-1.19%)
Sep 19, 2001	20.13	20.42	19.84	20.01	28,032,886	-0.12(-0.62%)
Sep 18, 2001	20.51	20.65	19.80	20.13	26,323,330	-0.25(-1.23%)
Sep 17, 2001	19.59	20.57	19.51	20.38	31,278,764	+0.31(+1.56%)
Sep 10, 2001	19.63	20.21	19.62	20.07	14,575,258	+0.45(+2.27%)
Sep 07, 2001	19.93	20.05	19.48	19.62	16,917,290	-0.32(-1.63%)
Sep 06, 2001	20.13	20.31	19.76	19.95	15,406,402	-0.27(-1.32%)
Sep 05, 2001	19.96	20.31	19.83	20.21	13,085,725	+0.23(+1.17%)

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.