Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

45.75 -0.12 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2001 19.99 20.15 19.64 19.76 11,974,072 -0.23(-1.13%)
Aug 30, 2001 19.80 20.20 19.73 19.99 14,445,205 +0.30(+1.50%)
Aug 29, 2001 19.87 19.88 19.62 19.69 9,320,895 -0.15(-0.78%)
Aug 28, 2001 19.83 19.85 19.72 19.85 8,767,571 +0.04(+0.19%)
Aug 27, 2001 19.62 19.97 19.62 19.81 8,389,094 +0.19(+0.98%)
Aug 24, 2001 19.53 19.95 19.51 19.62 15,574,640 +0.13(+0.66%)
Aug 23, 2001 19.02 19.59 19.00 19.49 12,528,596 +0.47(+2.46%)
Aug 22, 2001 18.99 19.24 18.95 19.02 13,711,516 +0.09(+0.48%)
Aug 21, 2001 18.96 19.45 18.89 18.93 17,928,248 -0.03(-0.18%)
Aug 20, 2001 18.39 18.96 18.32 18.96 18,201,914 +0.56(+3.06%)
Aug 17, 2001 18.20 18.53 18.10 18.40 13,011,886 +0.24(+1.31%)
Aug 16, 2001 18.30 18.32 17.95 18.16 13,510,525 -0.05(-0.27%)
Aug 15, 2001 18.39 18.54 18.18 18.21 11,030,038 -0.32(-1.71%)
Aug 14, 2001 18.43 18.61 18.42 18.53 6,901,329 +0.07(+0.38%)
Aug 13, 2001 18.49 18.58 18.30 18.46 7,547,234 +0.07(+0.36%)
Aug 10, 2001 18.54 18.86 18.28 18.39 12,783,072 -0.16(-0.85%)
Aug 09, 2001 18.52 18.70 18.28 18.55 9,034,040 -0.13(-0.71%)
Aug 08, 2001 18.94 18.97 18.62 18.68 7,816,581 -0.29(-1.54%)
Aug 07, 2001 18.60 18.97 18.60 18.97 9,795,791 +0.31(+1.65%)
Aug 06, 2001 18.94 18.97 18.53 18.67 9,097,599 -0.17(-0.89%)
Aug 03, 2001 18.97 19.07 18.61 18.83 9,832,727 -0.28(-1.46%)
Aug 02, 2001 19.22 19.30 18.85 19.11 8,071,777 +0.05(+0.24%)
Aug 01, 2001 18.93 19.35 18.80 19.07 11,460,322 +0.10(+0.51%)
Jul 31, 2001 18.27 18.99 18.26 18.97 16,896,432 +0.76(+4.19%)
Jul 30, 2001 18.01 18.29 18.01 18.21 12,818,090 +0.21(+1.18%)
Jul 27, 2001 18.43 18.47 17.93 17.99 15,939,686 -0.43(-2.35%)
Jul 26, 2001 18.52 18.60 18.03 18.43 16,789,700 -0.20(-1.07%)
Jul 25, 2001 18.89 18.89 18.30 18.63 14,182,094 -0.27(-1.43%)
Jul 24, 2001 19.15 19.15 18.82 18.90 7,964,806 -0.16(-0.85%)
Jul 23, 2001 19.39 19.55 19.02 19.06 9,206,489 -0.12(-0.61%)
Jul 20, 2001 19.10 19.36 19.01 19.18 10,613,905 +0.08(+0.39%)
Jul 19, 2001 19.07 19.32 18.93 19.10 11,693,452 +0.14(+0.75%)
Jul 18, 2001 18.75 19.23 18.74 18.96 13,840,793 +0.26(+1.40%)
Jul 17, 2001 18.30 18.82 18.18 18.70 15,543,220 +0.40(+2.16%)
Jul 16, 2001 18.76 18.76 18.18 18.30 17,479,018 -0.45(-2.42%)
Jul 13, 2001 18.95 19.13 18.64 18.76 12,117,260 -0.33(-1.73%)
Jul 12, 2001 19.42 19.42 18.97 19.09 12,137,887 -0.33(-1.70%)
Jul 11, 2001 19.41 19.53 19.16 19.42 10,535,476 +0.11(+0.58%)
Jul 10, 2001 18.84 19.60 18.84 19.30 23,104,126 +0.46(+2.46%)
Jul 09, 2001 19.30 19.30 18.80 18.84 11,198,890 -0.22(-1.14%)
Jul 06, 2001 19.50 19.50 18.88 19.06 14,129,328 -0.45(-2.29%)
Jul 05, 2001 19.60 19.68 19.22 19.50 18,188,002 -0.43(-2.13%)
Jul 03, 2001 20.22 20.34 19.90 19.93 12,412,750 -0.42(-2.05%)
Jul 02, 2001 20.75 20.75 20.26 20.35 16,303,772 -0.29(-1.41%)
Jun 29, 2001 20.20 21.16 19.92 20.64 26,887,456 +0.50(+2.51%)
Jun 28, 2001 19.80 20.35 19.75 20.13 13,774,116 +0.49(+2.50%)
Jun 27, 2001 19.63 19.88 19.43 19.64 13,994,295 +0.08(+0.40%)
Jun 26, 2001 20.02 20.21 19.50 19.56 14,519,078 -0.52(-2.59%)
Jun 25, 2001 19.92 20.25 19.81 20.08 15,325,920 +0.27(+1.35%)
Jun 22, 2001 19.87 20.09 19.71 19.82 14,925,377 -0.05(-0.27%)
Jun 21, 2001 19.39 20.08 19.32 19.87 30,411,274 +0.48(+2.49%)
Jun 20, 2001 18.74 19.49 18.72 19.39 22,265,624 +0.79(+4.26%)
Jun 19, 2001 18.76 18.92 18.55 18.60 22,336,618 -0.08(-0.45%)
Jun 18, 2001 19.31 19.42 18.57 18.68 23,172,482 -0.63(-3.28%)
Jun 15, 2001 19.60 19.83 19.05 19.31 25,858,996 -0.29(-1.49%)
Jun 14, 2001 19.83 19.89 19.58 19.60 15,405,309 -0.33(-1.65%)
Jun 13, 2001 20.25 20.60 19.84 19.93 24,449,902 -0.54(-2.63%)
Jun 12, 2001 20.23 20.66 20.23 20.47 17,056,888 +0.24(+1.20%)
Jun 11, 2001 20.12 20.36 20.03 20.23 12,419,706 +0.10(+0.50%)
Jun 08, 2001 20.23 20.43 19.49 20.13 13,304,977 -0.10(-0.49%)
Jun 07, 2001 19.97 20.35 19.62 20.23 56,207,672 -0.62(-2.96%)
Jun 06, 2001 20.89 21.01 20.68 20.85 14,664,425 -0.35(-1.63%)
Jun 05, 2001 21.16 21.26 20.89 21.19 12,133,809 -0.14(-0.65%)
Jun 04, 2001 21.28 21.49 20.86 21.33 11,331,764 -0.05(-0.21%)
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.