Altria Group (NY: MO )

43.73 +0.08 (+0.17%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 16.18 16.98 16.12 16.52 30,871,254 +0.40(+2.48%)
Sep 27, 2002 16.17 16.44 15.98 16.12 70,621,632 -2.07(-11.40%)
Sep 26, 2002 17.77 18.52 17.04 18.20 23,346,914 +0.53(+3.01%)
Sep 25, 2002 18.30 18.30 17.29 17.67 42,477,556 -0.52(-2.88%)
Sep 24, 2002 18.33 18.46 18.14 18.19 19,661,288 -0.19(-1.02%)
Sep 23, 2002 18.16 18.49 18.10 18.38 19,864,388 +0.20(+1.08%)
Sep 20, 2002 18.74 18.79 18.12 18.18 55,590,560 -0.86(-4.50%)
Sep 19, 2002 19.66 19.74 19.04 19.04 25,539,458 -1.01(-5.04%)
Sep 18, 2002 19.91 20.33 19.91 20.05 13,514,743 +0.24(+1.23%)
Sep 17, 2002 20.44 20.52 19.76 19.80 15,696,957 -0.39(-1.92%)
Sep 16, 2002 19.72 20.36 19.68 20.19 15,952,887 +0.47(+2.40%)
Sep 13, 2002 19.77 20.01 19.55 19.72 17,023,800 -0.05(-0.26%)
Sep 12, 2002 20.09 20.38 19.74 19.77 16,243,802 -0.61(-3.01%)
Sep 11, 2002 20.63 20.64 20.23 20.38 12,016,497 +0.14(+0.72%)
Sep 10, 2002 20.46 20.54 20.11 20.24 17,427,418 -0.25(-1.21%)
Sep 09, 2002 19.81 20.58 19.81 20.49 23,167,998 +0.68(+3.42%)
Sep 06, 2002 20.12 20.13 19.42 19.81 42,223,036 -0.70(-3.43%)
Sep 05, 2002 20.26 20.78 20.24 20.51 18,561,494 +0.15(+0.75%)
Sep 04, 2002 21.09 21.17 20.19 20.36 31,987,954 -0.73(-3.45%)
Sep 03, 2002 21.29 21.47 21.07 21.09 17,434,228 -0.21(-0.98%)
Aug 30, 2002 21.08 21.71 21.01 21.29 13,647,874 +0.24(+1.15%)
Aug 29, 2002 21.02 21.27 20.92 21.05 13,233,455 +0.05(+0.24%)
Aug 28, 2002 20.46 21.16 20.41 21.00 17,696,498 +0.60(+2.94%)
Aug 27, 2002 20.44 20.70 20.29 20.40 13,707,747 +0.14(+0.67%)
Aug 26, 2002 20.23 20.39 20.01 20.26 20,433,304 +0.01(+0.06%)
Aug 23, 2002 20.86 21.00 20.23 20.25 30,875,714 -1.11(-5.18%)
Aug 22, 2002 21.36 21.80 21.10 21.36 19,462,884 -0.19(-0.89%)
Aug 21, 2002 21.87 21.95 21.06 21.55 19,916,748 -0.47(-2.13%)
Aug 20, 2002 21.77 22.15 21.72 22.02 11,098,201 -0.06(-0.29%)
Aug 19, 2002 21.59 22.10 21.58 22.08 12,470,596 +0.38(+1.77%)
Aug 16, 2002 21.64 21.80 21.52 21.70 11,649,273 +0.02(+0.08%)
Aug 15, 2002 21.81 21.96 21.51 21.68 18,133,222 -0.19(-0.88%)
Aug 14, 2002 21.02 21.92 20.97 21.87 18,160,694 +0.86(+4.07%)
Aug 13, 2002 20.93 21.36 20.93 21.02 12,171,933 +0.00(+0.00%)
Aug 12, 2002 21.10 21.10 20.89 21.02 10,645,746 -0.08(-0.38%)
Aug 09, 2002 20.87 21.25 20.76 21.10 12,080,597 +0.15(+0.71%)
Aug 08, 2002 20.46 20.95 20.40 20.95 14,498,078 +0.57(+2.80%)
Aug 07, 2002 20.61 20.72 20.03 20.38 16,586,372 -0.17(-0.85%)
Aug 06, 2002 20.66 20.79 20.43 20.55 24,604,726 +0.32(+1.60%)
Aug 05, 2002 19.31 20.51 19.28 20.23 33,012,612 +0.98(+5.07%)
Aug 02, 2002 19.38 19.90 19.06 19.25 19,858,518 +0.04(+0.20%)
Aug 01, 2002 19.59 19.67 19.12 19.22 21,347,842 -0.40(-2.02%)
Jul 31, 2002 19.92 20.05 19.45 19.61 23,404,908 -0.30(-1.52%)
Jul 30, 2002 20.00 20.01 19.72 19.91 15,683,339 -0.19(-0.93%)
Jul 29, 2002 19.91 20.10 19.55 20.10 20,182,774 +0.38(+1.94%)
Jul 26, 2002 19.08 19.80 19.08 19.72 16,152,935 +0.57(+3.00%)
Jul 25, 2002 19.15 19.42 18.90 19.14 27,388,728 +0.12(+0.65%)
Jul 24, 2002 18.44 19.14 18.44 19.02 29,711,116 +0.20(+1.04%)
Jul 23, 2002 17.99 19.04 17.98 18.82 33,406,604 +0.92(+5.11%)
Jul 22, 2002 17.89 18.36 17.72 17.91 27,892,604 +0.15(+0.86%)
Jul 19, 2002 18.08 18.31 17.52 17.76 23,551,658 -0.32(-1.79%)
Jul 18, 2002 18.79 18.79 17.98 18.08 27,592,532 -0.71(-3.78%)
Jul 17, 2002 18.51 18.93 18.40 18.79 23,097,324 +0.69(+3.84%)
Jul 16, 2002 17.98 18.30 17.67 18.10 23,782,698 +0.04(+0.21%)
Jul 15, 2002 18.15 18.44 17.16 18.06 26,247,844 -0.22(-1.21%)
Jul 12, 2002 18.81 18.89 18.10 18.28 18,247,568 -0.46(-2.45%)
Jul 11, 2002 19.17 19.23 18.53 18.74 23,966,076 -0.50(-2.59%)
Jul 10, 2002 19.89 19.89 19.17 19.24 22,571,610 -0.65(-3.26%)
Jul 09, 2002 20.03 20.12 19.83 19.89 23,131,368 -0.30(-1.50%)
Jul 08, 2002 19.78 20.28 19.77 20.19 25,097,802 +0.51(+2.58%)
Jul 05, 2002 19.59 19.69 19.29 19.68 9,801,177 +0.40(+2.08%)
Jul 04, 2002 19.68 19.71 19.24 19.28 25,303,016 +0.00(+0.00%)
Jul 03, 2002 19.68 19.71 19.24 19.28 25,303,016 -0.18(-0.94%)
Jul 02, 2002 19.34 19.59 19.22 19.46 33,769,836 +0.32(+1.65%)
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.