Indicators

Altria Group (NY: MO )

50.39 +0.16 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2001	19.02	19.41	18.70	18.70	19,049,918	-0.36(-1.90%)
Apr 27, 2001	18.77	19.13	18.60	19.07	18,326,266	+0.07(+0.35%)
Apr 26, 2001	18.66	19.00	18.48	19.00	26,716,448	+0.07(+0.39%)
Apr 25, 2001	18.27	18.92	18.10	18.92	32,601,312	+1.03(+5.74%)
Apr 24, 2001	18.03	18.10	17.72	17.90	13,127,545	+0.00(+0.00%)
Apr 23, 2001	17.82	18.14	17.79	17.90	17,328,264	+0.29(+1.67%)
Apr 20, 2001	17.36	17.75	17.29	17.60	18,161,494	+0.25(+1.42%)
Apr 19, 2001	17.39	17.47	17.02	17.36	22,595,838	-0.12(-0.70%)
Apr 18, 2001	17.84	17.92	17.24	17.48	24,699,546	-0.37(-2.05%)
Apr 17, 2001	17.29	18.03	17.26	17.84	16,231,131	+0.47(+2.68%)
Apr 16, 2001	17.16	17.54	17.14	17.38	11,464,834	+0.25(+1.46%)
Apr 12, 2001	17.06	17.20	16.82	17.13	10,999,189	+0.06(+0.33%)
Apr 11, 2001	17.60	17.60	16.92	17.07	17,449,630	-0.68(-3.85%)
Apr 10, 2001	17.56	17.86	17.56	17.76	18,486,214	+0.21(+1.21%)
Apr 09, 2001	17.43	17.61	17.42	17.54	15,993,754	+0.09(+0.53%)
Apr 06, 2001	16.98	17.72	16.96	17.45	22,730,870	+0.19(+1.12%)
Apr 05, 2001	17.17	17.40	17.14	17.26	27,938,700	+0.23(+1.34%)
Apr 04, 2001	16.65	17.08	16.43	17.03	20,195,544	+0.41(+2.49%)
Apr 03, 2001	17.21	17.21	16.42	16.61	22,307,020	-0.63(-3.64%)

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.