Altria Group (NY: MO )

50.63 +0.13 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 13.81 14.13 13.81 14.13 18,794,590 +0.38(+2.77%)
Jan 30, 2003 13.88 13.98 13.70 13.75 25,023,730 -0.07(-0.49%)
Jan 29, 2003 13.62 14.00 13.32 13.82 70,212,192 -0.50(-3.52%)
Jan 28, 2003 14.13 14.35 14.11 14.33 24,241,672 -0.10(-0.70%)
Jan 27, 2003 14.52 14.59 14.27 14.43 19,844,568 -0.09(-0.64%)
Jan 24, 2003 14.84 14.84 14.49 14.52 17,800,070 -0.24(-1.64%)
Jan 23, 2003 15.16 15.25 14.74 14.76 26,865,412 -0.48(-3.13%)
Jan 22, 2003 15.44 15.49 15.22 15.24 17,564,568 -0.17(-1.09%)
Jan 21, 2003 15.64 15.71 15.32 15.41 16,589,608 -0.23(-1.48%)
Jan 17, 2003 15.57 15.64 15.47 15.64 17,999,938 +0.07(+0.43%)
Jan 16, 2003 15.44 15.59 15.38 15.57 13,055,207 +0.22(+1.46%)
Jan 15, 2003 15.61 15.62 15.23 15.35 21,101,648 -0.09(-0.56%)
Jan 14, 2003 15.52 15.53 15.30 15.43 18,715,820 -0.01(-0.07%)
Jan 13, 2003 15.56 15.57 15.38 15.44 16,614,524 +0.07(+0.44%)
Jan 10, 2003 15.52 15.55 15.30 15.38 18,717,428 -0.07(-0.44%)
Jan 09, 2003 15.28 15.49 15.22 15.44 18,810,128 +0.32(+2.15%)
Jan 08, 2003 15.35 15.45 15.02 15.12 25,003,904 -0.23(-1.51%)
Jan 07, 2003 15.12 15.38 14.99 15.35 47,910,796 +0.60(+4.10%)
Jan 06, 2003 14.56 14.81 14.10 14.75 62,833,944 -0.11(-0.73%)
Jan 03, 2003 15.15 15.28 14.75 14.86 30,864,386 -0.21(-1.36%)
Jan 02, 2003 15.13 15.27 15.04 15.06 25,790,518 -0.07(-0.44%)
Dec 31, 2002 15.45 15.45 14.88 15.13 25,340,412 -0.32(-2.08%)
Dec 30, 2002 15.42 15.60 15.40 15.45 14,332,382 +0.03(+0.17%)
Dec 27, 2002 15.47 15.62 15.39 15.42 11,260,678 -0.18(-1.15%)
Dec 26, 2002 15.66 15.74 15.57 15.60 9,489,191 +0.12(+0.77%)
Dec 24, 2002 15.38 15.66 15.38 15.48 7,855,415 +0.03(+0.19%)
Dec 23, 2002 15.46 15.63 15.40 15.45 21,071,374 +0.10(+0.68%)
Dec 20, 2002 15.21 15.42 15.11 15.35 90,948,664 +0.14(+0.93%)
Dec 19, 2002 15.51 15.68 15.10 15.21 31,425,410 -0.22(-1.43%)
Dec 18, 2002 15.38 15.59 15.34 15.43 28,824,980 +0.05(+0.32%)
Dec 17, 2002 15.39 15.59 15.31 15.38 15,839,700 -0.11(-0.70%)
Dec 16, 2002 15.32 15.59 15.31 15.49 18,709,926 +0.19(+1.24%)
Dec 13, 2002 15.23 15.46 15.22 15.30 21,178,274 +0.07(+0.47%)
Dec 12, 2002 15.17 15.44 15.14 15.22 15,845,862 -0.01(-0.10%)
Dec 11, 2002 15.31 15.47 15.14 15.24 18,178,642 -0.07(-0.44%)
Dec 10, 2002 15.06 15.33 15.02 15.31 20,710,754 +0.35(+2.37%)
Dec 09, 2002 15.04 15.10 14.84 14.95 21,328,042 +0.04(+0.27%)
Dec 06, 2002 14.63 14.99 14.58 14.91 19,917,710 +0.22(+1.50%)
Dec 05, 2002 14.90 14.91 14.61 14.69 16,370,717 -0.09(-0.61%)
Dec 04, 2002 14.48 14.88 14.37 14.78 38,691,936 +0.48(+3.34%)
Dec 03, 2002 14.18 14.44 14.15 14.30 22,070,448 +0.12(+0.84%)
Dec 02, 2002 14.26 14.30 14.08 14.18 23,189,550 +0.10(+0.74%)
Nov 29, 2002 14.20 14.22 14.08 14.08 16,854,580 +0.03(+0.21%)
Nov 27, 2002 14.22 14.22 14.00 14.05 20,888,920 +0.05(+0.37%)
Nov 26, 2002 14.03 14.20 13.94 14.00 22,719,618 -0.03(-0.19%)
Nov 25, 2002 13.85 14.09 13.85 14.02 26,057,098 +0.18(+1.29%)
Nov 22, 2002 13.87 13.96 13.81 13.84 33,313,176 -0.12(-0.86%)
Nov 21, 2002 14.06 14.25 13.92 13.96 33,501,792 -0.16(-1.11%)
Nov 20, 2002 14.15 14.24 14.03 14.12 22,348,548 -0.10(-0.71%)
Nov 19, 2002 14.18 14.41 14.18 14.22 19,298,548 -0.04(-0.26%)
Nov 18, 2002 14.28 14.37 14.16 14.26 22,146,268 +0.05(+0.37%)
Nov 15, 2002 14.31 14.40 14.18 14.21 23,882,122 -0.20(-1.37%)
Nov 14, 2002 14.28 14.52 14.11 14.40 32,060,114 +0.13(+0.89%)
Nov 13, 2002 13.93 14.33 13.92 14.28 68,020,872 +0.46(+3.29%)
Nov 12, 2002 16.01 16.05 13.77 13.82 111,642,544 -2.22(-13.84%)
Nov 11, 2002 15.95 16.27 15.95 16.04 13,585,420 +0.09(+0.56%)
Nov 08, 2002 16.16 16.21 15.79 15.95 15,011,023 -0.12(-0.74%)
Nov 07, 2002 16.05 16.29 15.95 16.07 20,129,100 +0.12(+0.75%)
Nov 06, 2002 16.04 16.11 15.79 15.95 22,993,164 +0.02(+0.14%)
Nov 05, 2002 15.58 15.99 15.56 15.93 17,024,442 +0.35(+2.25%)
Nov 04, 2002 15.83 16.05 15.55 15.58 16,913,522 -0.25(-1.58%)
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.