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

Altria Group (NY: MO )

44.70 +0.38 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
May 31, 2001 21.42 21.66 21.34 21.43 10,647,717 +0.09(+0.43%)
May 30, 2001 21.63 21.67 21.26 21.33 10,968,994 -0.19(-0.87%)
May 29, 2001 21.13 21.57 20.88 21.52 14,234,307 +0.46(+2.20%)
May 25, 2001 20.98 21.26 20.97 21.06 9,386,844 +0.04(+0.18%)
May 24, 2001 20.84 21.33 20.80 21.02 12,156,446 +0.27(+1.28%)
May 23, 2001 20.59 20.91 20.59 20.76 15,411,681 +0.17(+0.83%)
May 22, 2001 20.84 21.03 20.51 20.58 29,748,202 -0.35(-1.65%)
May 21, 2001 21.88 21.92 20.82 20.93 23,383,372 -0.90(-4.11%)
May 18, 2001 21.67 21.88 21.67 21.83 10,183,198 +0.18(+0.83%)
May 17, 2001 21.80 21.98 21.53 21.65 9,932,223 -0.17(-0.78%)
May 16, 2001 21.34 21.92 21.26 21.82 18,395,306 +0.60(+2.81%)
May 15, 2001 21.23 21.44 20.96 21.22 12,327,761 +0.00(+0.02%)
May 14, 2001 21.38 21.52 21.16 21.22 10,556,781 -0.35(-1.62%)
May 11, 2001 21.81 21.86 21.41 21.57 10,095,381 -0.24(-1.09%)
May 10, 2001 21.42 21.85 21.34 21.81 10,538,306 +0.39(+1.83%)
May 09, 2001 21.26 21.59 21.23 21.41 16,107,021 +0.16(+0.75%)
May 08, 2001 21.46 21.60 21.17 21.26 14,419,299 -0.42(-1.92%)
May 07, 2001 21.92 22.46 21.56 21.67 18,552,946 -0.42(-1.89%)
May 04, 2001 21.56 22.17 21.53 22.09 17,458,110 +0.58(+2.71%)
May 03, 2001 21.38 21.78 21.38 21.51 15,413,361 +0.25(+1.16%)
May 02, 2001 21.71 21.71 21.19 21.26 15,794,622 -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.