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

Altria Group (NY: MO )

41.27 +0.16 (+0.40%)
Streaming Delayed Price Updated: 3:07 PM EDT, Apr 18, 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 (%)
Mar 30, 2001 20.17 20.55 20.08 20.22 15,740,009 +0.26(+1.32%)
Mar 29, 2001 19.60 20.41 19.43 19.95 16,448,829 +0.18(+0.90%)
Mar 28, 2001 20.02 20.05 19.28 19.77 21,348,130 -0.35(-1.74%)
Mar 27, 2001 19.24 20.20 18.96 20.12 25,736,002 +0.84(+4.38%)
Mar 26, 2001 18.73 19.58 18.53 19.28 21,738,216 +0.79(+4.26%)
Mar 23, 2001 18.34 18.70 18.07 18.49 31,512,408 +0.21(+1.17%)
Mar 22, 2001 18.68 18.71 17.67 18.28 36,857,188 -0.60(-3.16%)
Mar 21, 2001 18.87 18.96 18.54 18.87 27,198,000 -0.26(-1.36%)
Mar 20, 2001 20.02 20.03 18.84 19.13 34,636,140 -0.95(-4.75%)
Mar 19, 2001 20.47 20.65 20.09 20.09 15,460,237 -0.43(-2.08%)
Mar 16, 2001 20.09 20.57 20.08 20.51 24,298,648 +0.38(+1.88%)
Mar 15, 2001 20.41 20.41 19.97 20.14 16,927,868 -0.33(-1.62%)
Mar 14, 2001 20.49 20.88 20.38 20.47 17,827,740 -0.62(-2.95%)
Mar 13, 2001 20.79 21.14 20.39 21.09 21,838,202 -0.04(-0.20%)
Mar 12, 2001 21.86 21.99 21.13 21.13 20,147,596 -0.92(-4.15%)
Mar 09, 2001 21.90 22.17 21.73 22.05 20,453,656 +0.38(+1.77%)
Mar 08, 2001 21.30 21.73 21.18 21.67 18,250,920 +0.35(+1.62%)
Mar 07, 2001 20.69 21.45 20.68 21.32 21,493,180 +0.52(+2.48%)
Mar 06, 2001 20.91 20.92 20.68 20.80 12,719,313 -0.21(-1.01%)
Mar 05, 2001 21.05 21.29 20.99 21.02 13,034,996 -0.16(-0.74%)
Mar 02, 2001 20.77 21.22 20.77 21.18 21,205,428 +0.49(+2.37%)
Mar 01, 2001 20.79 21.09 20.69 20.69 22,144,026 +0.16(+0.77%)
Feb 28, 2001 20.61 20.88 20.21 20.53 19,213,928 -0.03(-0.17%)
Feb 27, 2001 19.94 20.69 19.94 20.56 19,293,024 +0.75(+3.79%)
Feb 26, 2001 19.86 20.34 19.53 19.81 18,532,100 -0.22(-1.11%)
Feb 23, 2001 20.45 20.66 19.92 20.03 19,475,862 -0.42(-2.06%)
Feb 22, 2001 20.49 20.88 20.24 20.46 20,483,230 -0.02(-0.10%)
Feb 21, 2001 20.45 20.83 20.39 20.48 16,425,358 +0.06(+0.27%)
Feb 20, 2001 19.82 20.68 19.82 20.42 18,753,194 +0.60(+3.01%)
Feb 16, 2001 19.51 20.14 19.51 19.82 19,033,202 +0.23(+1.17%)
Feb 15, 2001 19.50 19.75 19.41 19.59 16,079,398 -0.02(-0.09%)
Feb 14, 2001 20.28 20.43 19.60 19.61 27,067,268 -0.67(-3.30%)
Feb 13, 2001 20.32 20.33 20.03 20.28 12,444,235 -0.15(-0.73%)
Feb 12, 2001 20.45 20.63 20.17 20.43 19,543,928 -0.02(-0.10%)
Feb 09, 2001 20.07 20.63 20.07 20.45 24,782,148 +0.45(+2.26%)
Feb 08, 2001 19.60 20.09 19.51 20.00 14,549,334 +0.40(+2.04%)
Feb 07, 2001 19.65 20.10 19.60 19.60 23,864,438 -0.07(-0.35%)
Feb 06, 2001 19.79 19.81 19.53 19.67 13,233,559 -0.13(-0.67%)
Feb 05, 2001 19.26 20.02 19.20 19.80 18,157,974 +0.45(+2.33%)
Feb 02, 2001 19.53 19.60 19.35 19.35 14,288,808 -0.16(-0.83%)
Feb 01, 2001 18.94 19.59 18.90 19.51 19,313,914 +0.76(+4.07%)
Jan 31, 2001 19.17 19.49 18.32 18.75 27,074,778 -0.39(-2.03%)
Jan 30, 2001 18.96 19.17 18.83 19.13 16,200,507 +0.21(+1.13%)
Jan 29, 2001 18.53 19.12 18.50 18.92 13,363,118 +0.26(+1.37%)
Jan 26, 2001 18.85 18.96 18.59 18.67 13,180,046 -0.43(-2.23%)
Jan 25, 2001 18.80 19.28 18.70 19.09 18,332,598 +0.13(+0.70%)
Jan 24, 2001 18.72 19.15 18.70 18.96 13,302,094 +0.24(+1.27%)
Jan 23, 2001 18.83 18.96 18.70 18.72 13,824,790 -0.16(-0.84%)
Jan 22, 2001 18.32 18.91 18.27 18.88 16,316,688 +0.37(+2.00%)
Jan 19, 2001 18.32 18.67 18.27 18.51 17,193,558 +0.13(+0.72%)
Jan 18, 2001 18.19 18.38 18.06 18.38 14,888,957 +0.14(+0.75%)
Jan 17, 2001 17.89 18.30 17.87 18.24 17,227,122 +0.11(+0.59%)
Jan 16, 2001 17.95 18.45 17.66 18.13 22,040,520 +0.13(+0.73%)
Jan 12, 2001 17.68 18.06 17.60 18.00 18,202,804 +0.26(+1.49%)
Jan 11, 2001 18.80 18.80 17.49 17.74 28,064,544 -1.07(-5.67%)
Jan 10, 2001 18.40 19.02 18.30 18.80 28,744,494 +0.32(+1.73%)
Jan 09, 2001 17.84 18.70 17.79 18.48 28,338,214 +0.56(+3.14%)
Jan 08, 2001 17.31 18.16 17.26 17.92 26,547,624 +0.82(+4.81%)
Jan 05, 2001 17.36 17.79 17.07 17.10 27,025,960 -0.16(-0.91%)
Jan 04, 2001 17.79 17.89 16.51 17.26 52,508,712 -0.75(-4.14%)
Jan 03, 2001 19.55 19.57 17.89 18.00 46,927,816 -1.68(-8.53%)
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.