Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.46 USD -0.35 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2001 51.60 51.60 50.75 51.27 3,591,300 -0.14(-0.27%)
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%)
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