Skip to main content

Altria Group (NY: MO )

46.47 +0.05 (+0.10%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 21.43 21.67 21.35 21.43 10,643,646 +0.09(+0.43%)
May 30, 2001 21.64 21.68 21.27 21.34 10,964,800 -0.19(-0.87%)
May 29, 2001 21.14 21.58 20.89 21.53 14,228,864 +0.46(+2.20%)
May 25, 2001 20.99 21.26 20.98 21.07 9,383,255 +0.04(+0.18%)
May 24, 2001 20.85 21.34 20.80 21.03 12,151,798 +0.27(+1.29%)
May 23, 2001 20.60 20.92 20.60 20.76 15,405,789 +0.17(+0.83%)
May 22, 2001 20.85 21.03 20.51 20.59 29,736,828 -0.35(-1.65%)
May 21, 2001 21.89 21.93 20.83 20.94 23,374,432 -0.90(-4.11%)
May 18, 2001 21.68 21.88 21.68 21.83 10,179,304 +0.18(+0.83%)
May 17, 2001 21.81 21.99 21.53 21.66 9,928,425 -0.17(-0.78%)
May 16, 2001 21.35 21.93 21.26 21.83 18,388,274 +0.60(+2.81%)
May 15, 2001 21.24 21.45 20.97 21.23 12,323,048 +0.00(+0.02%)
May 14, 2001 21.39 21.53 21.16 21.23 10,552,744 -0.35(-1.62%)
May 11, 2001 21.81 21.86 21.41 21.58 10,091,521 -0.24(-1.09%)
May 10, 2001 21.43 21.86 21.35 21.81 10,534,276 +0.39(+1.83%)
May 09, 2001 21.26 21.60 21.23 21.42 16,100,862 +0.16(+0.75%)
May 08, 2001 21.47 21.61 21.18 21.26 14,413,785 -0.42(-1.92%)
May 07, 2001 21.93 22.46 21.56 21.68 18,545,852 -0.42(-1.89%)
May 04, 2001 21.57 22.18 21.54 22.10 17,451,436 +0.58(+2.71%)
May 03, 2001 21.39 21.78 21.39 21.51 15,407,467 +0.25(+1.16%)
May 02, 2001 21.72 21.72 21.20 21.27 15,788,583 -0.45(-2.09%)
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.