Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.74 USD +0.28 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2001 48.38 49.00 47.44 48.18 8,186,300 -0.08(-0.17%)
Feb 27, 2001 46.80 48.57 46.80 48.26 8,220,000 +1.76(+3.78%)
Feb 26, 2001 46.61 47.75 45.85 46.50 7,895,800 -0.52(-1.11%)
Feb 23, 2001 48.00 48.50 46.75 47.02 8,297,900 -0.99(-2.06%)
Feb 22, 2001 48.10 49.00 47.50 48.01 8,727,100 -0.05(-0.10%)
Feb 21, 2001 48.00 48.90 47.86 48.06 6,998,200 +0.13(+0.27%)
Feb 20, 2001 46.53 48.54 46.52 47.93 7,990,000 +1.40(+3.01%)
Feb 16, 2001 45.80 47.26 45.80 46.53 8,109,300 +0.54(+1.17%)
Feb 15, 2001 45.76 46.35 45.55 45.99 6,850,800 -0.04(-0.09%)
Feb 14, 2001 47.60 47.94 46.00 46.03 11,532,300 -1.57(-3.30%)
Feb 13, 2001 47.70 47.72 47.01 47.60 5,302,000 -0.35(-0.73%)
Feb 12, 2001 48.00 48.41 47.35 47.95 8,326,900 -0.05(-0.10%)
Feb 09, 2001 47.10 48.43 47.10 48.00 10,558,700 +1.06(+2.26%)
Feb 08, 2001 46.00 47.15 45.80 46.94 6,198,900 +0.94(+2.04%)
Feb 07, 2001 46.13 47.18 46.00 46.00 10,167,700 -0.16(-0.35%)
Feb 06, 2001 46.45 46.50 45.85 46.16 5,638,300 -0.31(-0.67%)
Feb 05, 2001 45.21 47.00 45.06 46.47 7,736,400 +1.06(+2.33%)
Feb 02, 2001 45.85 46.00 45.41 45.41 6,087,900 -0.38(-0.83%)
Feb 01, 2001 44.45 45.99 44.37 45.79 8,228,900 +1.79(+4.07%)
Jan 31, 2001 45.00 45.75 43.00 44.00 11,535,500 -0.91(-2.03%)
Jan 30, 2001 44.50 45.00 44.20 44.91 6,902,400 +0.50(+1.13%)
Jan 29, 2001 43.50 44.87 43.41 44.41 5,693,500 +0.60(+1.37%)
Jan 26, 2001 44.25 44.50 43.63 43.81 5,615,500 -1.00(-2.23%)
Jan 25, 2001 44.13 45.25 43.88 44.81 7,810,800 +0.31(+0.70%)
Jan 24, 2001 43.94 44.94 43.88 44.50 5,667,500 +0.56(+1.27%)
Jan 23, 2001 44.19 44.50 43.88 43.94 5,890,200 -0.37(-0.84%)
Jan 22, 2001 43.00 44.38 42.88 44.31 6,951,900 +0.87(+2.00%)
Jan 19, 2001 43.00 43.81 42.88 43.44 7,325,500 +0.31(+0.72%)
Jan 18, 2001 42.69 43.13 42.38 43.13 6,343,600 +0.32(+0.75%)
Jan 17, 2001 42.00 42.94 41.94 42.81 7,339,800 +0.25(+0.59%)
Jan 16, 2001 42.13 43.31 41.44 42.56 9,390,600 +0.31(+0.73%)
Jan 12, 2001 41.50 42.38 41.31 42.25 7,755,500 +0.62(+1.49%)
Jan 11, 2001 44.13 44.13 41.06 41.63 11,957,200 -2.50(-5.67%)
Jan 10, 2001 43.19 44.63 42.94 44.13 12,246,900 +0.75(+1.73%)
Jan 09, 2001 41.88 43.88 41.75 43.38 12,073,800 +1.32(+3.14%)
Jan 08, 2001 40.63 42.63 40.50 42.06 11,310,900 +1.93(+4.81%)
Jan 05, 2001 40.75 41.75 40.06 40.13 11,514,700 -0.37(-0.91%)
Jan 04, 2001 41.75 42.00 38.75 40.50 22,371,900 -1.75(-4.14%)
Jan 03, 2001 45.88 45.94 42.00 42.25 19,994,100 -3.94(-8.53%)
Jan 02, 2001 44.00 46.50 43.94 46.19 10,720,900 +2.19(+4.98%)
Dec 29, 2000 44.50 45.19 44.00 44.00 6,051,700 -0.63(-1.41%)
Dec 28, 2000 45.13 45.25 44.50 44.63 3,907,500 -0.62(-1.37%)
Dec 27, 2000 44.19 45.50 44.19 45.25 5,563,800 +0.69(+1.55%)
Dec 26, 2000 43.44 44.69 43.44 44.56 4,281,300 +1.06(+2.44%)
Dec 22, 2000 43.44 43.63 42.50 43.50 5,333,600 -0.63(-1.43%)
Dec 21, 2000 43.94 44.50 42.69 44.13 9,502,200 +0.00(+0.00%)
Dec 20, 2000 43.38 44.50 42.88 44.13 11,395,200 +1.07(+2.48%)
Dec 19, 2000 41.75 43.31 41.69 43.06 10,817,000 +1.75(+4.24%)
Dec 18, 2000 40.00 41.75 40.00 41.31 8,322,800 +1.25(+3.12%)
Dec 15, 2000 40.81 41.81 40.06 40.06 16,578,800 -1.44(-3.47%)
Dec 14, 2000 40.13 41.75 40.06 41.50 10,926,400 +0.69(+1.69%)
Dec 13, 2000 39.38 40.94 39.19 40.81 14,102,200 +1.93(+4.96%)
Dec 12, 2000 38.75 39.75 38.56 38.88 18,620,000 -0.12(-0.31%)
Dec 11, 2000 39.06 39.31 38.56 39.00 7,175,500 -0.63(-1.59%)
Dec 08, 2000 39.38 40.50 39.06 39.63 8,540,900 -0.06(-0.15%)
Dec 07, 2000 39.00 40.00 38.88 39.69 6,266,700 +0.63(+1.61%)
Dec 06, 2000 38.00 39.31 38.00 39.06 5,555,500 +0.50(+1.30%)
Dec 05, 2000 38.13 38.94 38.06 38.56 6,371,300 +0.87(+2.31%)
Dec 04, 2000 37.44 38.13 37.00 37.69 5,029,800 +0.06(+0.16%)
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