Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.61 USD -0.18 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2001 48.29 49.43 48.07 49.37 8,262,600 +1.08(+2.24%)
Sep 28, 2001 49.00 49.00 47.65 48.29 9,211,200 -0.71(-1.45%)
Sep 27, 2001 47.23 49.00 46.80 49.00 7,305,200 +2.14(+4.57%)
Sep 26, 2001 47.20 47.39 46.64 46.86 7,025,200 -0.18(-0.38%)
Sep 25, 2001 46.95 47.59 46.27 47.04 7,746,200 -0.33(-0.70%)
Sep 24, 2001 46.41 47.48 46.06 47.37 11,544,400 +0.69(+1.48%)
Sep 21, 2001 46.30 47.01 45.33 46.68 15,623,800 -0.75(-1.58%)
Sep 20, 2001 47.71 47.95 47.20 47.43 9,257,800 -0.57(-1.19%)
Sep 19, 2001 48.30 48.99 47.61 48.00 11,683,400 -0.30(-0.62%)
Sep 18, 2001 49.20 49.55 47.50 48.30 10,970,900 -0.60(-1.23%)
Sep 17, 2001 47.00 49.35 46.81 48.90 13,036,200 +0.75(+1.56%)
Sep 10, 2001 47.09 48.49 47.08 48.15 6,074,600 +1.07(+2.27%)
Sep 07, 2001 47.81 48.10 46.73 47.08 7,050,700 -0.78(-1.63%)
Sep 06, 2001 48.31 48.72 47.40 47.86 6,421,000 -0.64(-1.32%)
Sep 05, 2001 47.90 48.73 47.57 48.50 5,453,800 +0.56(+1.17%)
Sep 04, 2001 47.66 48.55 47.40 47.94 5,654,100 +0.54(+1.14%)
Aug 31, 2001 47.94 48.33 47.11 47.40 4,992,400 -0.54(-1.13%)
Aug 30, 2001 47.49 48.46 47.32 47.94 6,022,700 +0.71(+1.50%)
Aug 29, 2001 47.65 47.69 47.05 47.23 3,886,200 -0.37(-0.78%)
Aug 28, 2001 47.55 47.62 47.29 47.60 3,655,500 +0.09(+0.19%)
Aug 27, 2001 47.06 47.90 47.05 47.51 3,497,700 +0.46(+0.98%)
Aug 24, 2001 46.85 47.85 46.80 47.05 6,493,600 +0.31(+0.66%)
Aug 23, 2001 45.62 46.99 45.57 46.74 5,223,600 +1.12(+2.46%)
Aug 22, 2001 45.55 46.15 45.44 45.62 5,716,800 +0.22(+0.48%)
Aug 21, 2001 45.48 46.66 45.30 45.40 7,474,900 -0.08(-0.18%)
Aug 20, 2001 44.11 45.48 43.95 45.48 7,589,000 +1.35(+3.06%)
Aug 17, 2001 43.64 44.45 43.42 44.13 5,425,100 +0.57(+1.31%)
Aug 16, 2001 43.90 43.93 43.05 43.56 5,633,000 -0.12(-0.27%)
Aug 15, 2001 44.10 44.47 43.61 43.68 4,598,800 -0.76(-1.71%)
Aug 14, 2001 44.21 44.64 44.18 44.44 2,877,400 +0.17(+0.38%)
Aug 13, 2001 44.35 44.56 43.90 44.27 3,146,700 +0.16(+0.36%)
Aug 10, 2001 44.47 45.23 43.85 44.11 5,329,700 -0.38(-0.85%)
Aug 09, 2001 44.41 44.86 43.84 44.49 3,766,600 -0.32(-0.71%)
Aug 08, 2001 45.42 45.50 44.65 44.81 3,259,000 -0.70(-1.54%)
Aug 07, 2001 44.60 45.51 44.60 45.51 4,084,200 +0.74(+1.65%)
Aug 06, 2001 45.42 45.49 44.44 44.77 3,793,100 -0.40(-0.89%)
Aug 03, 2001 45.50 45.75 44.63 45.17 4,099,600 -0.67(-1.46%)
Aug 02, 2001 46.09 46.30 45.20 45.84 3,365,400 +0.11(+0.24%)
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