Altria Group (NY: MO )

43.73 +0.07 (+0.16%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 23.45 23.60 23.11 23.19 19,986,118 -0.29(-1.22%)
Apr 29, 2002 23.42 23.60 23.35 23.48 9,560,843 +0.11(+0.47%)
Apr 26, 2002 23.31 23.49 23.24 23.37 10,115,225 -0.01(-0.04%)
Apr 25, 2002 23.34 23.50 23.22 23.37 11,825,309 +0.03(+0.15%)
Apr 24, 2002 23.43 23.52 23.32 23.34 15,316,830 -0.07(-0.31%)
Apr 23, 2002 23.14 23.43 23.07 23.41 16,174,220 +0.42(+1.82%)
Apr 22, 2002 23.05 23.22 22.97 22.99 13,253,040 +0.01(+0.06%)
Apr 19, 2002 23.00 23.11 22.93 22.98 11,550,466 +0.03(+0.15%)
Apr 18, 2002 22.60 23.00 22.60 22.95 10,812,778 +0.34(+1.49%)
Apr 17, 2002 22.63 22.78 22.46 22.61 10,442,877 -0.12(-0.54%)
Apr 16, 2002 22.52 22.90 22.52 22.73 7,332,992 +0.22(+0.97%)
Apr 15, 2002 22.48 22.69 22.36 22.52 8,547,842 -0.09(-0.38%)
Apr 12, 2002 22.91 22.96 22.47 22.60 11,641,298 -0.40(-1.72%)
Apr 11, 2002 22.93 23.16 22.80 23.00 17,351,282 +0.17(+0.77%)
Apr 10, 2002 22.24 22.90 22.18 22.82 18,031,466 +0.52(+2.35%)
Apr 09, 2002 22.47 22.47 22.24 22.30 11,292,991 +0.00(+0.02%)
Apr 08, 2002 22.41 22.58 22.16 22.30 12,046,170 -0.14(-0.63%)
Apr 05, 2002 22.63 22.78 22.29 22.44 11,270,928 -0.23(-1.00%)
Apr 04, 2002 22.67 22.87 22.65 22.66 16,978,096 -0.05(-0.21%)
Apr 03, 2002 22.79 22.86 22.66 22.71 16,600,450 +0.10(+0.45%)
Apr 02, 2002 22.58 22.64 22.47 22.61 8,647,593 -0.06(-0.26%)
Apr 01, 2002 22.53 22.77 22.47 22.67 9,970,175 +0.23(+1.01%)
Mar 29, 2002 22.73 22.89 22.42 22.44 10,135,409 +0.00(+0.00%)
Mar 28, 2002 22.73 22.89 22.42 22.44 10,135,409 -0.39(-1.72%)
Mar 27, 2002 22.60 22.85 22.59 22.83 11,893,609 +0.15(+0.68%)
Mar 26, 2002 22.30 22.74 22.27 22.68 16,674,853 +0.54(+2.44%)
Mar 25, 2002 22.40 22.53 22.12 22.14 17,092,398 -0.65(-2.86%)
Mar 22, 2002 22.62 22.95 22.60 22.79 11,530,985 +0.08(+0.34%)
Mar 21, 2002 22.17 22.79 22.17 22.71 18,335,884 +0.55(+2.46%)
Mar 20, 2002 22.03 22.20 21.90 22.17 9,899,762 +0.05(+0.23%)
Mar 19, 2002 21.86 22.26 21.84 22.12 10,426,917 +0.11(+0.50%)
Mar 18, 2002 22.22 22.33 21.96 22.01 9,957,970 -0.27(-1.22%)
Mar 15, 2002 22.18 22.33 22.16 22.28 20,990,434 +0.16(+0.71%)
Mar 14, 2002 22.39 22.39 22.11 22.12 8,834,656 -0.18(-0.80%)
Mar 13, 2002 22.41 22.47 22.18 22.30 9,955,623 -0.20(-0.89%)
Mar 12, 2002 22.45 22.52 22.18 22.50 21,643,628 +0.10(+0.44%)
Mar 11, 2002 22.45 22.53 21.98 22.40 23,490,548 -0.29(-1.26%)
Mar 08, 2002 23.06 23.21 22.56 22.69 14,256,653 -0.29(-1.28%)
Mar 07, 2002 22.62 23.05 22.56 22.98 14,903,509 +0.26(+1.14%)
Mar 06, 2002 22.43 22.75 22.43 22.72 9,841,320 +0.14(+0.62%)
Mar 05, 2002 22.53 22.68 22.48 22.58 14,766,909 -0.05(-0.23%)
Mar 04, 2002 22.92 22.98 22.50 22.63 15,699,405 -0.28(-1.21%)
Mar 01, 2002 22.38 22.91 22.16 22.91 15,267,542 +0.47(+2.11%)
Feb 28, 2002 22.20 22.53 22.17 22.44 12,131,838 +0.16(+0.73%)
Feb 27, 2002 22.91 22.91 21.94 22.27 16,703,956 -0.65(-2.84%)
Feb 26, 2002 22.82 22.96 22.68 22.93 18,144,830 +0.00(+0.02%)
Feb 25, 2002 22.42 22.99 22.37 22.92 18,403,480 +0.51(+2.26%)
Feb 22, 2002 22.01 22.45 22.00 22.42 13,095,081 +0.29(+1.33%)
Feb 21, 2002 22.21 22.36 22.12 22.12 17,030,670 -0.02(-0.10%)
Feb 20, 2002 21.92 22.26 21.89 22.14 13,483,289 +0.20(+0.91%)
Feb 19, 2002 21.77 22.02 21.73 21.94 10,818,880 +0.02(+0.10%)
Feb 18, 2002 21.73 21.94 21.64 21.92 16,664,995 +0.00(+0.00%)
Feb 15, 2002 21.73 21.94 21.64 21.92 16,664,995 +0.19(+0.88%)
Feb 14, 2002 21.64 21.73 21.54 21.73 9,270,275 +0.15(+0.69%)
Feb 13, 2002 21.41 21.64 21.39 21.58 9,254,549 +0.21(+0.98%)
Feb 12, 2002 21.32 21.51 21.31 21.37 7,809,215 -0.03(-0.16%)
Feb 11, 2002 21.26 21.42 21.26 21.41 8,073,497 +0.07(+0.34%)
Feb 08, 2002 20.94 21.39 20.94 21.33 8,812,359 +0.20(+0.97%)
Feb 07, 2002 21.36 21.39 21.12 21.13 11,476,298 -0.15(-0.72%)
Feb 06, 2002 21.04 21.41 20.92 21.28 11,395,793 +0.24(+1.13%)
Feb 05, 2002 20.91 21.23 20.90 21.04 10,101,377 +0.03(+0.14%)
Feb 04, 2002 21.24 21.26 20.98 21.01 10,569,855 -0.17(-0.82%)
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.