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 (%)
May 30, 2003 15.33 15.55 15.30 15.41 25,966,540 +0.00(+0.00%)
May 29, 2003 15.43 15.64 15.36 15.41 30,141,002 -0.01(-0.07%)
May 28, 2003 15.62 15.64 15.38 15.43 36,817,032 -0.28(-1.81%)
May 27, 2003 15.31 15.83 15.23 15.71 66,078,992 -0.08(-0.52%)
May 23, 2003 15.16 15.85 15.11 15.79 59,349,108 +0.47(+3.07%)
May 22, 2003 14.53 15.51 14.53 15.32 105,293,640 +1.03(+7.18%)
May 21, 2003 13.05 14.51 13.04 14.30 112,834,248 +1.27(+9.71%)
May 20, 2003 12.59 13.07 12.59 13.03 37,352,604 +0.52(+4.15%)
May 19, 2003 12.43 12.63 12.41 12.51 18,111,394 +0.08(+0.66%)
May 16, 2003 12.59 12.68 12.43 12.43 19,745,706 -0.16(-1.30%)
May 15, 2003 12.51 12.63 12.43 12.59 18,788,964 +0.12(+0.93%)
May 14, 2003 12.49 12.53 12.38 12.48 22,347,744 +0.09(+0.75%)
May 13, 2003 12.45 12.46 12.31 12.38 24,856,280 +0.03(+0.24%)
May 12, 2003 12.14 12.41 12.04 12.35 31,064,254 +0.52(+4.42%)
May 09, 2003 11.57 11.96 11.53 11.83 17,286,468 +0.25(+2.16%)
May 08, 2003 11.63 11.72 11.51 11.58 19,716,502 -0.13(-1.08%)
May 07, 2003 11.57 11.81 11.57 11.71 21,646,866 +0.12(+1.06%)
May 06, 2003 11.48 11.69 11.48 11.59 19,059,830 +0.03(+0.29%)
May 05, 2003 11.50 11.60 11.43 11.55 16,759,201 -0.01(-0.06%)
May 02, 2003 11.27 11.65 11.27 11.56 18,265,448 +0.19(+1.71%)
May 01, 2003 11.48 11.48 11.29 11.37 20,659,312 -0.12(-1.01%)
Apr 30, 2003 11.39 11.60 11.32 11.48 30,113,942 -0.02(-0.13%)
Apr 29, 2003 11.64 11.68 11.38 11.50 24,203,090 -0.13(-1.12%)
Apr 28, 2003 11.48 11.79 11.44 11.63 20,547,054 +0.05(+0.45%)
Apr 25, 2003 11.65 11.89 11.47 11.57 40,450,564 -0.71(-5.75%)
Apr 24, 2003 12.30 12.30 11.99 12.28 18,152,654 -0.02(-0.18%)
Apr 23, 2003 12.21 12.30 12.02 12.30 17,956,000 +0.10(+0.83%)
Apr 22, 2003 12.06 12.32 11.97 12.20 18,141,400 +0.12(+0.99%)
Apr 21, 2003 12.01 12.13 11.95 12.08 14,862,059 +0.07(+0.56%)
Apr 17, 2003 11.87 12.04 11.70 12.01 20,974,922 +0.18(+1.55%)
Apr 16, 2003 12.08 12.09 11.74 11.83 33,935,016 -0.28(-2.31%)
Apr 15, 2003 12.24 12.29 11.91 12.11 42,710,204 +0.36(+3.08%)
Apr 14, 2003 11.29 12.06 11.15 11.75 66,379,060 +0.33(+2.91%)
Apr 11, 2003 11.23 11.49 11.13 11.42 26,797,092 +0.18(+1.63%)
Apr 10, 2003 11.51 11.51 11.01 11.23 31,143,560 -0.07(-0.66%)
Apr 09, 2003 11.38 11.65 11.29 11.31 48,611,140 +0.11(+1.00%)
Apr 08, 2003 10.98 11.55 10.98 11.20 57,522,696 +0.37(+3.38%)
Apr 07, 2003 10.81 11.23 10.59 10.83 51,926,652 +0.27(+2.54%)
Apr 04, 2003 10.84 10.92 10.49 10.56 88,948,376 -0.52(-4.71%)
Apr 03, 2003 11.35 11.72 10.69 11.09 83,946,040 +0.02(+0.17%)
Apr 02, 2003 10.53 11.07 10.53 11.07 66,946,516 +0.58(+5.52%)
Apr 01, 2003 10.56 11.01 10.36 10.49 107,804,048 -0.69(-6.21%)
Mar 31, 2003 11.33 11.33 10.34 11.18 104,309,568 -0.81(-6.75%)
Mar 28, 2003 12.43 12.43 11.78 11.99 34,891,760 -0.44(-3.51%)
Mar 27, 2003 12.34 12.54 12.29 12.43 15,832,466 -0.04(-0.30%)
Mar 26, 2003 12.49 12.82 12.36 12.47 27,287,118 -0.02(-0.15%)
Mar 25, 2003 12.54 12.65 12.37 12.49 28,007,288 -0.05(-0.42%)
Mar 24, 2003 12.07 12.57 12.07 12.54 38,615,580 -0.54(-4.14%)
Mar 21, 2003 13.04 13.10 12.86 13.08 26,225,620 +0.28(+2.19%)
Mar 20, 2003 12.65 12.99 12.50 12.80 25,066,598 +0.18(+1.42%)
Mar 19, 2003 12.32 12.69 12.32 12.62 39,465,424 +0.45(+3.71%)
Mar 18, 2003 12.84 12.84 11.85 12.17 95,575,912 -0.79(-6.11%)
Mar 17, 2003 12.95 13.02 12.73 12.96 40,027,520 -0.08(-0.60%)
Mar 14, 2003 13.37 13.39 13.02 13.04 33,461,068 -0.29(-2.21%)
Mar 13, 2003 13.46 13.53 13.22 13.33 28,478,022 +0.00(+0.00%)
Mar 12, 2003 13.25 13.40 13.16 13.33 18,983,474 -0.14(-1.05%)
Mar 11, 2003 13.34 13.64 13.29 13.47 22,423,030 +0.21(+1.55%)
Mar 10, 2003 13.34 13.59 13.25 13.27 32,710,624 -0.10(-0.75%)
Mar 07, 2003 13.63 13.81 13.27 13.37 49,975,388 -0.54(-3.92%)
Mar 06, 2003 14.46 14.53 13.90 13.91 39,498,376 -0.64(-4.39%)
Mar 05, 2003 14.44 14.61 14.24 14.55 23,692,168 +0.04(+0.28%)
Mar 04, 2003 14.54 14.61 14.49 14.51 16,553,974 -0.04(-0.26%)
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.