Altria Group (NY: MO )

43.62 -0.04 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 22.19 22.53 22.16 22.43 12,136,479 +0.16(+0.73%)
Feb 27, 2002 22.90 22.90 21.93 22.27 16,710,346 -0.65(-2.84%)
Feb 26, 2002 22.81 22.96 22.67 22.92 18,151,770 +0.00(+0.02%)
Feb 25, 2002 22.41 22.98 22.36 22.91 18,410,518 +0.51(+2.26%)
Feb 22, 2002 22.01 22.44 21.99 22.41 13,100,090 +0.29(+1.33%)
Feb 21, 2002 22.20 22.36 22.11 22.11 17,037,184 -0.02(-0.10%)
Feb 20, 2002 21.91 22.25 21.88 22.13 13,488,446 +0.20(+0.91%)
Feb 19, 2002 21.76 22.01 21.72 21.93 10,823,018 +0.02(+0.10%)
Feb 18, 2002 21.72 21.93 21.63 21.91 16,671,369 +0.00(+0.00%)
Feb 15, 2002 21.72 21.93 21.63 21.91 16,671,369 +0.19(+0.88%)
Feb 14, 2002 21.64 21.72 21.53 21.72 9,273,820 +0.15(+0.69%)
Feb 13, 2002 21.41 21.64 21.38 21.57 9,258,089 +0.21(+0.98%)
Feb 12, 2002 21.32 21.50 21.30 21.36 7,812,202 -0.03(-0.16%)
Feb 11, 2002 21.25 21.41 21.25 21.40 8,076,585 +0.07(+0.34%)
Feb 08, 2002 20.93 21.38 20.93 21.32 8,815,729 +0.20(+0.97%)
Feb 07, 2002 21.35 21.38 21.12 21.12 11,480,688 -0.15(-0.72%)
Feb 06, 2002 21.04 21.40 20.92 21.27 11,400,152 +0.24(+1.13%)
Feb 05, 2002 20.90 21.23 20.89 21.04 10,105,240 +0.03(+0.14%)
Feb 04, 2002 21.23 21.25 20.98 21.01 10,573,897 -0.17(-0.82%)
Feb 01, 2002 21.38 21.40 21.09 21.18 11,058,286 -0.16(-0.76%)
Jan 31, 2002 21.20 21.34 21.06 21.34 12,205,274 +0.23(+1.09%)
Jan 30, 2002 21.21 21.39 21.07 21.11 17,490,580 -0.09(-0.44%)
Jan 29, 2002 21.21 21.29 21.17 21.21 13,915,544 -0.05(-0.22%)
Jan 28, 2002 21.08 21.25 21.03 21.25 9,824,657 +0.13(+0.60%)
Jan 25, 2002 21.15 21.18 21.02 21.12 9,964,831 +0.11(+0.51%)
Jan 24, 2002 21.25 21.26 20.98 21.02 12,582,595 -0.15(-0.70%)
Jan 23, 2002 20.85 21.19 20.82 21.17 15,533,537 +0.46(+2.22%)
Jan 22, 2002 20.89 20.99 20.66 20.71 9,800,003 -0.08(-0.39%)
Jan 21, 2002 20.71 20.89 20.69 20.79 10,654,668 +0.00(+0.00%)
Jan 18, 2002 20.71 20.89 20.69 20.79 10,654,668 -0.08(-0.39%)
Jan 17, 2002 20.63 20.87 20.49 20.87 10,283,687 +0.32(+1.55%)
Jan 16, 2002 20.83 20.86 20.41 20.55 18,984,130 -0.32(-1.53%)
Jan 15, 2002 20.76 20.93 20.66 20.87 18,852,644 +0.32(+1.53%)
Jan 14, 2002 20.30 20.69 20.29 20.55 10,560,749 +0.26(+1.28%)
Jan 11, 2002 20.20 20.59 20.20 20.29 17,830,568 +0.20(+0.97%)
Jan 10, 2002 20.11 20.19 20.02 20.10 11,927,978 +0.10(+0.51%)
Jan 09, 2002 20.27 20.43 19.98 20.00 10,042,080 -0.14(-0.72%)
Jan 08, 2002 19.89 20.27 19.85 20.14 14,100,799 +0.30(+1.52%)
Jan 07, 2002 19.63 19.89 19.61 19.84 15,822,574 +0.21(+1.06%)
Jan 04, 2002 19.76 19.92 19.59 19.63 12,777,243 -0.21(-1.07%)
Jan 03, 2002 19.86 19.97 19.73 19.84 10,369,858 -0.02(-0.11%)
Jan 02, 2002 19.53 19.94 19.34 19.86 14,850,040 +0.34(+1.72%)
Dec 31, 2001 19.60 19.72 19.49 19.53 9,338,390 -0.07(-0.35%)
Dec 28, 2001 19.85 19.95 19.53 19.60 9,973,519 -0.24(-1.22%)
Dec 27, 2001 19.81 19.91 19.75 19.84 8,399,197 +0.03(+0.15%)
Dec 26, 2001 19.68 20.01 19.68 19.81 8,737,307 +0.06(+0.30%)
Dec 24, 2001 19.59 19.80 19.51 19.75 6,639,855 +0.24(+1.24%)
Dec 21, 2001 19.79 19.90 19.51 19.51 31,328,170 -0.20(-1.02%)
Dec 20, 2001 19.72 19.91 19.63 19.71 12,306,707 -0.13(-0.67%)
Dec 19, 2001 19.85 20.12 19.74 19.84 21,030,866 -0.05(-0.24%)
Dec 18, 2001 19.89 19.99 19.66 19.89 18,295,702 -0.11(-0.55%)
Dec 17, 2001 19.59 20.00 19.52 20.00 16,094,705 +0.49(+2.49%)
Dec 14, 2001 19.34 19.62 19.34 19.51 10,925,390 +0.17(+0.90%)
Dec 13, 2001 19.31 19.66 19.19 19.34 14,392,419 +0.03(+0.13%)
Dec 12, 2001 19.21 19.39 19.17 19.31 12,304,359 +0.06(+0.33%)
Dec 11, 2001 19.40 19.53 19.25 19.25 11,564,745 -0.06(-0.31%)
Dec 10, 2001 19.27 19.52 19.17 19.31 13,557,946 +0.11(+0.55%)
Dec 07, 2001 19.26 19.44 19.14 19.20 21,712,014 -0.10(-0.53%)
Dec 06, 2001 19.55 19.65 19.30 19.30 18,956,894 -0.35(-1.78%)
Dec 05, 2001 19.80 19.82 19.40 19.65 18,865,322 -0.22(-1.09%)
Dec 04, 2001 20.08 20.10 19.76 19.87 10,278,991 -0.20(-1.02%)
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.