Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.90 USD -0.18 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2001 48.80 49.50 48.55 48.55 9,434,700 +0.37(+0.77%)
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%)
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