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 (%)
Apr 30, 2003 11.38 11.60 11.32 11.48 30,125,462 -0.02(-0.13%)
Apr 29, 2003 11.63 11.67 11.38 11.49 24,212,350 -0.13(-1.12%)
Apr 28, 2003 11.47 11.79 11.44 11.62 20,554,914 +0.05(+0.45%)
Apr 25, 2003 11.64 11.88 11.47 11.57 40,466,040 -0.71(-5.74%)
Apr 24, 2003 12.30 12.30 11.99 12.28 18,159,598 -0.02(-0.18%)
Apr 23, 2003 12.20 12.30 12.01 12.30 17,962,868 +0.10(+0.83%)
Apr 22, 2003 12.05 12.31 11.97 12.20 18,148,340 +0.12(+0.99%)
Apr 21, 2003 12.01 12.13 11.95 12.08 14,867,745 +0.07(+0.56%)
Apr 17, 2003 11.86 12.03 11.69 12.01 20,982,946 +0.18(+1.55%)
Apr 16, 2003 12.08 12.09 11.73 11.83 33,948,000 -0.28(-2.31%)
Apr 15, 2003 12.24 12.29 11.91 12.11 42,726,540 +0.36(+3.08%)
Apr 14, 2003 11.29 12.05 11.14 11.75 66,404,452 +0.33(+2.91%)
Apr 11, 2003 11.23 11.49 11.13 11.41 26,807,344 +0.18(+1.63%)
Apr 10, 2003 11.51 11.51 11.01 11.23 31,155,472 -0.07(-0.66%)
Apr 09, 2003 11.38 11.64 11.29 11.30 48,629,736 +0.11(+1.00%)
Apr 08, 2003 10.98 11.54 10.98 11.19 57,544,700 +0.37(+3.38%)
Apr 07, 2003 10.81 11.23 10.58 10.83 51,946,516 +0.27(+2.54%)
Apr 04, 2003 10.84 10.91 10.48 10.56 88,982,400 -0.52(-4.71%)
Apr 03, 2003 11.34 11.72 10.69 11.08 83,978,152 +0.02(+0.17%)
Apr 02, 2003 10.52 11.07 10.52 11.06 66,972,124 +0.58(+5.52%)
Apr 01, 2003 10.56 11.01 10.35 10.48 107,845,288 -0.69(-6.21%)
Mar 31, 2003 11.32 11.33 10.34 11.18 104,349,472 -0.81(-6.75%)
Mar 28, 2003 12.42 12.42 11.77 11.99 34,905,108 -0.44(-3.51%)
Mar 27, 2003 12.33 12.54 12.29 12.42 15,838,522 -0.04(-0.30%)
Mar 26, 2003 12.48 12.82 12.35 12.46 27,297,556 -0.02(-0.15%)
Mar 25, 2003 12.53 12.64 12.36 12.48 28,018,000 -0.05(-0.42%)
Mar 24, 2003 12.07 12.57 12.07 12.53 38,630,352 -0.54(-4.14%)
Mar 21, 2003 13.03 13.10 12.85 13.07 26,235,652 +0.28(+2.19%)
Mar 20, 2003 12.65 12.99 12.50 12.79 25,076,186 +0.18(+1.42%)
Mar 19, 2003 12.32 12.68 12.32 12.61 39,480,520 +0.45(+3.71%)
Mar 18, 2003 12.83 12.83 11.85 12.16 95,612,472 -0.79(-6.11%)
Mar 17, 2003 12.95 13.01 12.72 12.95 40,042,832 -0.08(-0.60%)
Mar 14, 2003 13.36 13.38 13.01 13.03 33,473,868 -0.29(-2.21%)
Mar 13, 2003 13.46 13.53 13.22 13.33 28,488,916 +0.00(+0.00%)
Mar 12, 2003 13.24 13.39 13.16 13.33 18,990,734 -0.14(-1.05%)
Mar 11, 2003 13.34 13.63 13.29 13.47 22,431,608 +0.21(+1.55%)
Mar 10, 2003 13.34 13.58 13.25 13.26 32,723,136 -0.10(-0.75%)
Mar 07, 2003 13.63 13.80 13.26 13.36 49,994,508 -0.54(-3.92%)
Mar 06, 2003 14.46 14.52 13.90 13.91 39,513,488 -0.64(-4.39%)
Mar 05, 2003 14.43 14.60 14.24 14.55 23,701,230 +0.04(+0.28%)
Mar 04, 2003 14.54 14.61 14.48 14.51 16,560,307 -0.04(-0.26%)
Mar 03, 2003 14.53 14.67 14.47 14.54 16,272,987 +0.12(+0.85%)
Feb 28, 2003 14.44 14.64 14.37 14.42 16,378,855 -0.02(-0.13%)
Feb 27, 2003 14.33 14.45 14.20 14.44 16,766,148 +0.24(+1.66%)
Feb 26, 2003 14.25 14.36 14.20 14.20 16,602,922 +0.01(+0.05%)
Feb 25, 2003 13.80 14.21 13.73 14.20 22,322,522 +0.30(+2.15%)
Feb 24, 2003 13.99 14.00 13.88 13.90 15,597,302 -0.14(-1.01%)
Feb 21, 2003 13.91 14.08 13.87 14.04 20,206,484 +0.23(+1.65%)
Feb 20, 2003 14.02 14.02 13.81 13.81 13,188,584 -0.18(-1.25%)
Feb 19, 2003 14.08 14.16 13.89 13.99 15,130,407 -0.18(-1.29%)
Feb 18, 2003 14.22 14.26 14.01 14.17 14,517,171 -0.06(-0.42%)
Feb 14, 2003 13.98 14.23 13.92 14.23 14,575,600 +0.25(+1.79%)
Feb 13, 2003 13.86 14.02 13.75 13.98 12,486,901 +0.02(+0.16%)
Feb 12, 2003 14.01 14.12 13.92 13.96 9,817,128 -0.05(-0.37%)
Feb 11, 2003 14.24 14.31 13.90 14.01 13,767,780 -0.20(-1.42%)
Feb 10, 2003 14.05 14.29 14.00 14.21 14,395,757 +0.18(+1.25%)
Feb 07, 2003 14.08 14.32 13.88 14.04 21,703,658 +0.03(+0.24%)
Feb 06, 2003 14.10 14.17 13.94 14.00 12,699,442 -0.19(-1.37%)
Feb 05, 2003 14.23 14.33 14.08 14.20 13,251,569 +0.00(+0.03%)
Feb 04, 2003 14.32 14.34 14.04 14.19 16,179,179 -0.13(-0.91%)
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.