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 (%)
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%)
Apr 02, 2001 47.70 48.23 46.08 46.19 6,257,500 -1.26(-2.66%)
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%)
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