Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.61 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2001 47.94 48.33 47.11 47.40 4,992,400 -0.54(-1.13%)
Aug 30, 2001 47.49 48.46 47.32 47.94 6,022,700 +0.71(+1.50%)
Aug 29, 2001 47.65 47.69 47.05 47.23 3,886,200 -0.37(-0.78%)
Aug 28, 2001 47.55 47.62 47.29 47.60 3,655,500 +0.09(+0.19%)
Aug 27, 2001 47.06 47.90 47.05 47.51 3,497,700 +0.46(+0.98%)
Aug 24, 2001 46.85 47.85 46.80 47.05 6,493,600 +0.31(+0.66%)
Aug 23, 2001 45.62 46.99 45.57 46.74 5,223,600 +1.12(+2.46%)
Aug 22, 2001 45.55 46.15 45.44 45.62 5,716,800 +0.22(+0.48%)
Aug 21, 2001 45.48 46.66 45.30 45.40 7,474,900 -0.08(-0.18%)
Aug 20, 2001 44.11 45.48 43.95 45.48 7,589,000 +1.35(+3.06%)
Aug 17, 2001 43.64 44.45 43.42 44.13 5,425,100 +0.57(+1.31%)
Aug 16, 2001 43.90 43.93 43.05 43.56 5,633,000 -0.12(-0.27%)
Aug 15, 2001 44.10 44.47 43.61 43.68 4,598,800 -0.76(-1.71%)
Aug 14, 2001 44.21 44.64 44.18 44.44 2,877,400 +0.17(+0.38%)
Aug 13, 2001 44.35 44.56 43.90 44.27 3,146,700 +0.16(+0.36%)
Aug 10, 2001 44.47 45.23 43.85 44.11 5,329,700 -0.38(-0.85%)
Aug 09, 2001 44.41 44.86 43.84 44.49 3,766,600 -0.32(-0.71%)
Aug 08, 2001 45.42 45.50 44.65 44.81 3,259,000 -0.70(-1.54%)
Aug 07, 2001 44.60 45.51 44.60 45.51 4,084,200 +0.74(+1.65%)
Aug 06, 2001 45.42 45.49 44.44 44.77 3,793,100 -0.40(-0.89%)
Aug 03, 2001 45.50 45.75 44.63 45.17 4,099,600 -0.67(-1.46%)
Aug 02, 2001 46.09 46.30 45.20 45.84 3,365,400 +0.11(+0.24%)
Aug 01, 2001 45.40 46.40 45.10 45.73 4,778,200 +0.23(+0.51%)
Jul 31, 2001 43.83 45.54 43.80 45.50 7,044,700 +1.83(+4.19%)
Jul 30, 2001 43.20 43.86 43.19 43.67 5,344,300 +0.51(+1.18%)
Jul 27, 2001 44.20 44.30 43.00 43.16 6,645,800 -1.04(-2.35%)
Jul 26, 2001 44.43 44.60 43.25 44.20 7,000,200 -0.48(-1.07%)
Jul 25, 2001 45.30 45.31 43.90 44.68 5,913,000 -0.65(-1.43%)
Jul 24, 2001 45.94 45.94 45.15 45.33 3,320,800 -0.39(-0.85%)
Jul 23, 2001 46.50 46.90 45.62 45.72 3,838,500 -0.28(-0.61%)
Jul 20, 2001 45.82 46.44 45.60 46.00 4,425,300 +0.18(+0.39%)
Jul 19, 2001 45.73 46.35 45.40 45.82 4,875,400 +0.34(+0.75%)
Jul 18, 2001 44.98 46.13 44.95 45.48 5,770,700 +0.63(+1.40%)
Jul 17, 2001 43.90 45.15 43.61 44.85 6,480,500 +0.95(+2.16%)
Jul 16, 2001 44.99 45.00 43.60 43.90 7,287,600 -1.09(-2.42%)
Jul 13, 2001 45.45 45.89 44.70 44.99 5,052,100 -0.79(-1.73%)
Jul 12, 2001 46.57 46.57 45.50 45.78 5,060,700 -0.79(-1.70%)
Jul 11, 2001 46.55 46.84 45.96 46.57 4,392,600 +0.27(+0.58%)
Jul 10, 2001 45.19 47.00 45.19 46.30 9,632,900 +1.11(+2.46%)
Jul 09, 2001 46.30 46.30 45.10 45.19 4,669,200 -0.52(-1.14%)
Jul 06, 2001 46.78 46.78 45.28 45.71 5,891,000 -1.07(-2.29%)
Jul 05, 2001 47.00 47.20 46.11 46.78 7,583,200 -1.02(-2.13%)
Jul 03, 2001 48.50 48.79 47.74 47.80 5,175,300 -1.00(-2.05%)
Jul 02, 2001 49.76 49.76 48.60 48.80 6,797,600 -0.70(-1.41%)
Jun 29, 2001 48.45 50.75 47.78 49.50 11,210,300 +1.21(+2.51%)
Jun 28, 2001 47.50 48.80 47.37 48.29 5,742,900 +1.18(+2.50%)
Jun 27, 2001 47.07 47.67 46.60 47.11 5,834,700 +0.19(+0.40%)
Jun 26, 2001 48.01 48.47 46.78 46.92 6,053,500 -1.25(-2.59%)
Jun 25, 2001 47.78 48.58 47.51 48.17 6,389,900 +0.64(+1.35%)
Jun 22, 2001 47.66 48.19 47.28 47.53 6,222,900 -0.13(-0.27%)
Jun 21, 2001 46.50 48.16 46.35 47.66 12,679,500 +1.16(+2.49%)
Jun 20, 2001 44.95 46.75 44.90 46.50 9,283,300 +1.90(+4.26%)
Jun 19, 2001 45.00 45.39 44.50 44.60 9,312,900 -0.20(-0.45%)
Jun 18, 2001 46.32 46.57 44.53 44.80 9,661,400 -1.52(-3.28%)
Jun 15, 2001 47.00 47.55 45.70 46.32 10,781,500 -0.70(-1.49%)
Jun 14, 2001 47.56 47.70 46.97 47.02 6,423,000 -0.79(-1.65%)
Jun 13, 2001 48.58 49.40 47.58 47.81 10,194,000 -1.29(-2.63%)
Jun 12, 2001 48.53 49.56 48.52 49.10 7,111,600 +0.58(+1.20%)
Jun 11, 2001 48.25 48.84 48.05 48.52 5,178,200 +0.24(+0.50%)
Jun 08, 2001 48.52 49.00 46.75 48.28 5,547,300 -0.24(-0.49%)
Jun 07, 2001 47.90 48.80 47.05 48.52 23,434,900 -1.48(-2.96%)
Jun 06, 2001 50.10 50.39 49.61 50.00 6,114,100 -0.83(-1.63%)
Jun 05, 2001 50.75 50.99 50.10 50.83 5,059,000 -0.33(-0.65%)
Jun 04, 2001 51.05 51.55 50.04 51.16 4,724,600 -0.11(-0.21%)
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