Breaking News Bar

Business News and Information

Altria Group (NY: MO )

43.92 USD +0.71 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 51.39 51.98 51.20 51.41 4,437,700 +0.22(+0.43%)
May 30, 2001 51.90 52.00 51.02 51.19 4,571,600 -0.45(-0.87%)
May 29, 2001 50.70 51.75 50.10 51.64 5,932,500 +1.11(+2.20%)
May 25, 2001 50.35 51.00 50.31 50.53 3,912,200 +0.09(+0.18%)
May 24, 2001 50.00 51.18 49.90 50.44 5,066,500 +0.64(+1.29%)
May 23, 2001 49.40 50.18 49.40 49.80 6,423,200 +0.41(+0.83%)
May 22, 2001 50.00 50.45 49.20 49.39 12,398,300 -0.83(-1.65%)
May 21, 2001 52.50 52.60 49.95 50.22 9,745,600 -2.15(-4.11%)
May 18, 2001 52.00 52.49 52.00 52.37 4,244,100 +0.43(+0.83%)
May 17, 2001 52.30 52.75 51.65 51.94 4,139,500 -0.41(-0.78%)
May 16, 2001 51.20 52.60 51.00 52.35 7,666,700 +1.43(+2.81%)
May 15, 2001 50.95 51.44 50.30 50.92 5,137,900 +0.01(+0.02%)
May 14, 2001 51.30 51.64 50.76 50.91 4,399,800 -0.84(-1.62%)
May 11, 2001 52.32 52.44 51.36 51.75 4,207,500 -0.57(-1.09%)
May 10, 2001 51.40 52.43 51.20 52.32 4,392,100 +0.94(+1.83%)
May 09, 2001 51.00 51.80 50.93 51.38 6,713,000 +0.38(+0.75%)
May 08, 2001 51.50 51.82 50.80 51.00 6,009,600 -1.00(-1.92%)
May 07, 2001 52.60 53.88 51.72 52.00 7,732,400 -1.00(-1.89%)
May 04, 2001 51.74 53.20 51.66 53.00 7,276,100 +1.40(+2.71%)
May 03, 2001 51.30 52.25 51.30 51.60 6,423,900 +0.59(+1.16%)
May 02, 2001 52.09 52.09 50.85 51.01 6,582,800 -1.09(-2.09%)
May 01, 2001 50.59 52.35 50.46 52.10 7,359,400 +1.99(+3.97%)
Apr 30, 2001 50.97 51.99 50.11 50.11 7,110,300 -0.97(-1.90%)
Apr 27, 2001 50.30 51.25 49.82 51.08 6,840,200 +0.18(+0.35%)
Apr 26, 2001 50.00 50.90 49.50 50.90 9,971,800 +0.20(+0.39%)
Apr 25, 2001 48.95 50.70 48.50 50.70 12,168,300 +2.75(+5.74%)
Apr 24, 2001 48.30 48.49 47.47 47.95 4,899,800 +0.00(+0.00%)
Apr 23, 2001 47.74 48.60 47.65 47.95 6,467,700 +0.79(+1.68%)
Apr 20, 2001 46.50 47.56 46.31 47.16 6,778,700 +0.66(+1.42%)
Apr 19, 2001 46.60 46.80 45.61 46.50 8,433,800 -0.33(-0.70%)
Apr 18, 2001 47.81 48.00 46.20 46.83 9,219,000 -0.98(-2.05%)
Apr 17, 2001 46.31 48.30 46.25 47.81 6,058,200 +1.25(+2.68%)
Apr 16, 2001 45.97 47.00 45.91 46.56 4,279,200 +0.67(+1.46%)
Apr 12, 2001 45.70 46.09 45.06 45.89 4,105,400 +0.15(+0.33%)
Apr 11, 2001 47.15 47.16 45.32 45.74 6,513,000 -1.83(-3.85%)
Apr 10, 2001 47.05 47.84 47.04 47.57 6,899,900 +0.57(+1.21%)
Apr 09, 2001 46.70 47.18 46.67 47.00 5,969,600 +0.25(+0.53%)
Apr 06, 2001 45.50 47.47 45.45 46.75 8,484,200 +0.52(+1.12%)
Apr 05, 2001 46.00 46.61 45.92 46.23 10,428,000 +0.61(+1.34%)
Apr 04, 2001 44.60 45.75 44.02 45.62 7,537,900 +1.11(+2.49%)
Apr 03, 2001 46.11 46.12 44.00 44.51 8,326,000 -1.68(-3.64%)
Apr 02, 2001 47.70 48.23 46.08 46.19 6,257,500 -1.26(-2.66%)
Mar 30, 2001 47.34 48.24 47.13 47.45 6,706,200 +0.62(+1.32%)
Mar 29, 2001 46.00 47.90 45.61 46.83 7,008,200 +0.42(+0.90%)
Mar 28, 2001 46.99 47.07 45.26 46.41 9,095,600 -0.82(-1.74%)
Mar 27, 2001 45.15 47.40 44.50 47.23 10,965,100 +1.98(+4.38%)
Mar 26, 2001 43.95 45.95 43.50 45.25 9,261,800 +1.85(+4.26%)
Mar 23, 2001 43.05 43.90 42.42 43.40 13,426,200 +0.50(+1.17%)
Mar 22, 2001 43.85 43.91 41.47 42.90 15,703,400 -1.40(-3.16%)
Mar 21, 2001 44.30 44.50 43.51 44.30 11,588,000 -0.61(-1.36%)
Mar 20, 2001 47.00 47.01 44.23 44.91 14,757,100 -2.24(-4.75%)
Mar 19, 2001 48.05 48.47 47.15 47.15 6,587,000 -1.00(-2.08%)
Mar 16, 2001 47.15 48.28 47.14 48.15 10,352,700 +0.89(+1.88%)
Mar 15, 2001 47.90 47.91 46.88 47.26 7,212,300 -0.78(-1.62%)
Mar 14, 2001 48.10 49.00 47.84 48.04 7,595,700 -1.46(-2.95%)
Mar 13, 2001 48.80 49.62 47.85 49.50 9,304,400 -0.10(-0.20%)
Mar 12, 2001 51.30 51.61 49.60 49.60 8,584,100 -2.15(-4.15%)
Mar 09, 2001 51.40 52.04 51.00 51.75 8,714,500 +0.90(+1.77%)
Mar 08, 2001 50.00 51.00 49.70 50.85 7,776,000 +0.81(+1.62%)
Mar 07, 2001 48.55 50.35 48.53 50.04 9,157,400 +1.21(+2.48%)
Mar 06, 2001 49.08 49.09 48.54 48.83 5,419,200 -0.50(-1.01%)
Mar 05, 2001 49.40 49.98 49.26 49.33 5,553,700 -0.37(-0.74%)
Mar 02, 2001 48.75 49.80 48.75 49.70 9,034,800 +1.15(+2.37%)
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.
 
bottom clear