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 (%)
Oct 31, 2002 15.30 15.53 15.19 15.21 25,210,202 -0.22(-1.43%)
Oct 30, 2002 15.60 15.66 15.34 15.43 16,727,051 -0.27(-1.69%)
Oct 29, 2002 15.64 15.84 15.35 15.70 17,247,620 +0.15(+0.98%)
Oct 28, 2002 15.99 16.03 15.49 15.54 19,402,232 -0.36(-2.25%)
Oct 25, 2002 16.01 16.07 15.79 15.90 16,005,006 -0.11(-0.70%)
Oct 24, 2002 16.12 16.39 15.96 16.01 22,285,856 +0.01(+0.05%)
Oct 23, 2002 16.09 16.46 15.83 16.00 23,200,534 -0.07(-0.46%)
Oct 22, 2002 15.86 16.12 15.77 16.08 22,051,694 +0.22(+1.39%)
Oct 21, 2002 15.01 16.00 14.97 15.86 23,363,430 +0.91(+6.12%)
Oct 18, 2002 15.04 15.14 14.92 14.94 21,837,358 -0.10(-0.64%)
Oct 17, 2002 14.97 15.13 14.86 15.04 22,953,512 +0.63(+4.40%)
Oct 16, 2002 14.99 15.12 14.41 14.41 21,451,284 -0.53(-3.55%)
Oct 15, 2002 15.27 15.28 14.74 14.94 31,031,836 +0.65(+4.52%)
Oct 14, 2002 13.81 14.36 13.76 14.29 13,554,610 +0.48(+3.46%)
Oct 11, 2002 13.74 13.96 13.55 13.81 24,082,794 +0.31(+2.32%)
Oct 10, 2002 13.72 13.77 13.21 13.50 30,730,158 -0.17(-1.26%)
Oct 09, 2002 13.64 13.97 13.59 13.67 39,848,012 +0.15(+1.13%)
Oct 08, 2002 14.09 14.18 13.46 13.52 42,077,644 -0.88(-6.12%)
Oct 07, 2002 13.75 14.41 13.74 14.40 47,950,984 +0.74(+5.44%)
Oct 04, 2002 14.87 15.15 13.53 13.66 68,737,296 -1.09(-7.37%)
Oct 03, 2002 14.74 15.03 14.71 14.74 21,440,300 +0.01(+0.05%)
Oct 02, 2002 15.17 15.18 14.72 14.74 22,657,728 -0.46(-3.02%)
Oct 01, 2002 14.66 15.20 14.56 15.19 32,718,928 +0.71(+4.92%)
Sep 30, 2002 14.18 14.88 14.12 14.48 35,226,124 +0.35(+2.48%)
Sep 27, 2002 14.17 14.41 14.00 14.13 80,583,912 -1.82(-11.40%)
Sep 26, 2002 15.58 16.23 14.93 15.95 26,640,360 +0.47(+3.01%)
Sep 25, 2002 16.03 16.03 15.15 15.48 48,469,680 -0.46(-2.88%)
Sep 24, 2002 16.07 16.18 15.90 15.94 22,434,818 -0.16(-1.02%)
Sep 23, 2002 15.92 16.21 15.86 16.11 22,666,570 +0.17(+1.08%)
Sep 20, 2002 16.42 16.46 15.88 15.93 63,432,476 -0.75(-4.50%)
Sep 19, 2002 17.23 17.30 16.68 16.68 29,142,196 -0.88(-5.04%)
Sep 18, 2002 17.45 17.82 17.45 17.57 15,421,208 +0.21(+1.23%)
Sep 17, 2002 17.92 17.98 17.32 17.36 17,911,258 -0.34(-1.92%)
Sep 16, 2002 17.28 17.84 17.24 17.70 18,203,290 +0.41(+2.40%)
Sep 13, 2002 17.32 17.54 17.13 17.28 19,425,274 -0.04(-0.26%)
Sep 12, 2002 17.61 17.86 17.30 17.33 18,535,242 -0.54(-3.01%)
Sep 11, 2002 18.08 18.09 17.73 17.86 13,711,611 +0.13(+0.72%)
Sep 10, 2002 17.93 18.00 17.62 17.74 19,885,828 -0.22(-1.21%)
Sep 09, 2002 17.36 18.04 17.36 17.95 26,436,204 +0.59(+3.42%)
Sep 06, 2002 17.64 17.64 17.02 17.36 48,179,252 -0.62(-3.43%)
Sep 05, 2002 17.75 18.21 17.74 17.98 21,179,882 +0.13(+0.75%)
Sep 04, 2002 18.48 18.55 17.69 17.84 36,500,352 -0.64(-3.45%)
Sep 03, 2002 18.66 18.81 18.46 18.48 19,893,598 -0.18(-0.98%)
Aug 30, 2002 18.48 19.03 18.42 18.66 15,573,119 +0.21(+1.15%)
Aug 29, 2002 18.42 18.64 18.33 18.45 15,100,240 +0.04(+0.24%)
Aug 28, 2002 17.93 18.54 17.89 18.40 20,192,864 +0.53(+2.94%)
Aug 27, 2002 17.92 18.14 17.78 17.88 15,641,439 +0.12(+0.67%)
Aug 26, 2002 17.73 17.87 17.54 17.76 23,315,740 +0.01(+0.06%)
Aug 23, 2002 18.28 18.40 17.73 17.75 35,231,216 -0.97(-5.18%)
Aug 22, 2002 18.72 19.10 18.49 18.72 22,208,426 -0.17(-0.89%)
Aug 21, 2002 19.17 19.23 18.45 18.89 22,726,316 -0.41(-2.13%)
Aug 20, 2002 19.08 19.41 19.04 19.30 12,663,776 -0.06(-0.29%)
Aug 19, 2002 18.92 19.37 18.91 19.35 14,229,768 +0.34(+1.77%)
Aug 16, 2002 18.96 19.11 18.86 19.02 13,292,584 +0.02(+0.08%)
Aug 15, 2002 19.11 19.24 18.85 19.00 20,691,196 -0.17(-0.88%)
Aug 14, 2002 18.42 19.21 18.37 19.17 20,722,542 +0.75(+4.07%)
Aug 13, 2002 18.34 18.72 18.34 18.42 13,888,974 +0.00(+0.00%)
Aug 12, 2002 18.49 18.49 18.30 18.42 12,147,494 -0.07(-0.38%)
Aug 09, 2002 18.29 18.62 18.20 18.49 13,784,753 +0.13(+0.71%)
Aug 08, 2002 17.93 18.36 17.88 18.36 16,543,258 +0.50(+2.80%)
Aug 07, 2002 18.07 18.16 17.55 17.86 18,926,138 -0.15(-0.85%)
Aug 06, 2002 18.10 18.22 17.90 18.01 28,075,606 +0.28(+1.60%)
Aug 05, 2002 16.93 17.97 16.90 17.73 37,669,556 +0.85(+5.07%)
Aug 02, 2002 16.98 17.44 16.70 16.87 22,659,872 +0.03(+0.20%)
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.