Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2001	21.25	21.68	20.89	20.89	17,053,770	-0.40(-1.90%)
Apr 27, 2001	20.97	21.37	20.77	21.30	16,405,946	+0.07(+0.35%)
Apr 26, 2001	20.85	21.22	20.64	21.22	23,916,964	+0.08(+0.39%)
Apr 25, 2001	20.41	21.14	20.22	21.14	29,185,182	+1.15(+5.74%)
Apr 24, 2001	20.14	20.22	19.79	19.99	11,751,975	+0.00(+0.00%)
Apr 23, 2001	19.90	20.26	19.87	19.99	15,512,520	+0.33(+1.68%)
Apr 20, 2001	19.39	19.83	19.31	19.66	16,258,441	+0.28(+1.42%)
Apr 19, 2001	19.43	19.51	19.02	19.39	20,228,132	-0.14(-0.70%)
Apr 18, 2001	19.93	20.01	19.26	19.52	22,111,404	-0.41(-2.05%)
Apr 17, 2001	19.31	20.14	19.28	19.93	14,530,351	+0.52(+2.68%)
Apr 16, 2001	19.17	19.60	19.14	19.41	10,263,490	+0.28(+1.46%)
Apr 12, 2001	19.05	19.22	18.79	19.13	9,846,638	+0.06(+0.33%)
Apr 11, 2001	19.66	19.66	18.90	19.07	15,621,170	-0.76(-3.85%)
Apr 10, 2001	19.62	19.95	19.61	19.83	16,549,134	+0.24(+1.21%)
Apr 09, 2001	19.47	19.67	19.46	19.60	14,317,847	+0.10(+0.53%)
Apr 06, 2001	18.97	19.79	18.95	19.49	20,349,014	+0.22(+1.12%)
Apr 05, 2001	19.18	19.43	19.15	19.27	25,011,142	+0.25(+1.34%)
Apr 04, 2001	18.60	19.07	18.35	19.02	18,079,352	+0.46(+2.49%)
Apr 03, 2001	19.22	19.23	18.35	18.56	19,969,578	-0.70(-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.