Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.90 USD -0.23 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2001 46.01 46.30 45.76 45.85 3,977,200 -0.16(-0.35%)
Dec 28, 2001 46.61 46.85 45.86 46.01 4,247,700 -0.57(-1.22%)
Dec 27, 2001 46.51 46.75 46.37 46.58 3,577,200 +0.07(+0.15%)
Dec 26, 2001 46.22 46.99 46.22 46.51 3,721,200 +0.14(+0.30%)
Dec 24, 2001 46.00 46.50 45.80 46.37 2,827,900 +0.57(+1.24%)
Dec 21, 2001 46.46 46.72 45.80 45.80 13,342,600 -0.47(-1.02%)
Dec 20, 2001 46.30 46.76 46.10 46.27 5,241,400 -0.31(-0.67%)
Dec 19, 2001 46.60 47.23 46.35 46.58 8,957,000 -0.11(-0.24%)
Dec 18, 2001 46.70 46.93 46.16 46.69 7,792,100 -0.26(-0.55%)
Dec 17, 2001 46.00 46.95 45.83 46.95 6,854,700 +1.14(+2.49%)
Dec 14, 2001 45.40 46.07 45.40 45.81 4,653,100 +0.41(+0.90%)
Dec 13, 2001 45.34 46.15 45.05 45.40 6,129,700 +0.06(+0.13%)
Dec 12, 2001 45.11 45.52 45.02 45.34 5,240,400 +0.15(+0.33%)
Dec 11, 2001 45.55 45.85 45.19 45.19 4,925,400 -0.14(-0.31%)
Dec 10, 2001 45.24 45.83 45.01 45.33 5,774,300 +0.25(+0.55%)
Dec 07, 2001 45.22 45.64 44.95 45.08 9,247,100 -0.24(-0.53%)
Dec 06, 2001 45.90 46.13 45.31 45.32 8,073,700 -0.82(-1.78%)
Dec 05, 2001 46.50 46.54 45.56 46.14 8,034,700 -0.51(-1.09%)
Dec 04, 2001 47.14 47.20 46.40 46.65 4,377,800 -0.48(-1.02%)
Dec 03, 2001 47.14 47.30 46.40 47.13 4,727,400 -0.04(-0.08%)
Nov 30, 2001 46.98 47.55 46.87 47.17 5,239,400 +0.19(+0.40%)
Nov 29, 2001 45.35 46.98 45.25 46.98 8,433,100 +2.05(+4.56%)
Nov 28, 2001 45.07 45.44 44.70 44.93 8,815,800 -0.28(-0.62%)
Nov 27, 2001 46.10 46.18 44.80 45.21 12,026,000 -0.97(-2.10%)
Nov 26, 2001 47.22 47.22 46.08 46.18 6,572,100 -0.72(-1.54%)
Nov 23, 2001 47.02 47.26 46.75 46.90 3,227,000 -0.34(-0.72%)
Nov 21, 2001 47.42 47.64 47.22 47.24 3,964,900 -0.43(-0.90%)
Nov 20, 2001 48.00 48.06 47.27 47.67 6,493,800 -0.38(-0.79%)
Nov 19, 2001 48.00 48.27 47.26 48.05 5,723,100 -0.08(-0.17%)
Nov 16, 2001 48.08 48.28 47.81 48.13 5,510,600 +0.14(+0.29%)
Nov 15, 2001 47.69 48.28 47.55 47.99 5,272,900 +0.41(+0.86%)
Nov 14, 2001 47.80 48.21 47.20 47.58 8,752,700 +0.58(+1.23%)
Nov 13, 2001 47.02 47.34 46.65 47.00 5,329,300 +0.14(+0.30%)
Nov 12, 2001 46.43 47.30 46.15 46.86 4,624,100 +0.03(+0.06%)
Nov 09, 2001 46.57 47.21 46.48 46.83 5,908,700 +0.51(+1.10%)
Nov 08, 2001 47.35 47.46 46.25 46.32 11,288,900 -1.48(-3.10%)
Nov 07, 2001 48.12 48.55 47.68 47.80 6,915,400 -0.75(-1.54%)
Nov 06, 2001 48.78 48.78 48.35 48.55 5,758,000 +0.25(+0.52%)
Nov 05, 2001 48.69 48.78 48.15 48.30 4,378,300 +0.02(+0.04%)
Nov 02, 2001 47.60 48.40 47.41 48.28 4,402,300 +0.68(+1.43%)
Nov 01, 2001 47.50 47.89 47.11 47.60 6,698,900 +0.80(+1.71%)
Oct 31, 2001 47.45 47.56 46.70 46.80 9,509,200 -0.90(-1.89%)
Oct 30, 2001 48.00 48.11 47.41 47.70 13,111,700 -1.98(-3.99%)
Oct 29, 2001 50.01 50.75 49.58 49.68 3,468,000 -0.19(-0.38%)
Oct 26, 2001 49.00 50.45 48.98 49.87 5,159,900 +0.48(+0.97%)
Oct 25, 2001 49.35 49.58 48.60 49.39 7,238,100 -0.74(-1.48%)
Oct 24, 2001 50.07 50.50 49.85 50.13 5,675,100 -0.09(-0.18%)
Oct 23, 2001 50.79 51.25 49.73 50.22 4,683,600 -0.56(-1.10%)
Oct 22, 2001 49.76 51.10 49.76 50.78 4,379,600 +0.87(+1.74%)
Oct 19, 2001 49.31 49.98 49.22 49.91 4,602,400 +0.61(+1.24%)
Oct 18, 2001 50.00 50.01 49.16 49.30 5,638,200 -0.71(-1.42%)
Oct 17, 2001 50.44 50.59 49.81 50.01 6,133,600 -0.68(-1.34%)
Oct 16, 2001 50.55 50.82 50.18 50.69 4,267,700 +0.21(+0.42%)
Oct 15, 2001 50.40 51.04 50.40 50.48 3,631,700 -0.16(-0.32%)
Oct 12, 2001 50.56 51.15 50.06 50.64 10,050,200 -0.38(-0.74%)
Oct 11, 2001 51.35 51.72 50.53 51.02 7,481,300 -0.29(-0.57%)
Oct 10, 2001 50.61 51.58 50.31 51.31 7,611,400 +0.34(+0.67%)
Oct 09, 2001 50.80 50.97 50.41 50.97 7,800,500 +0.33(+0.65%)
Oct 08, 2001 50.00 50.82 49.72 50.64 4,494,700 +0.48(+0.96%)
Oct 05, 2001 50.00 50.75 49.62 50.16 6,706,200 +0.31(+0.62%)
Oct 04, 2001 49.70 50.00 49.53 49.85 5,939,700 +0.40(+0.81%)
Oct 03, 2001 49.55 49.96 49.00 49.45 5,776,300 +0.05(+0.10%)
Oct 02, 2001 49.47 49.59 48.56 49.40 5,084,800 +0.03(+0.06%)
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