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 (%)
Sep 30, 2003 16.14 16.46 16.09 16.35 18,812,004 +0.11(+0.69%)
Sep 29, 2003 16.18 16.24 16.09 16.24 18,395,388 +0.06(+0.35%)
Sep 26, 2003 16.35 16.35 16.15 16.18 18,144,080 -0.20(-1.21%)
Sep 25, 2003 16.52 16.60 16.37 16.38 16,907,628 -0.14(-0.86%)
Sep 24, 2003 16.63 16.69 16.44 16.52 17,731,214 -0.09(-0.54%)
Sep 23, 2003 16.56 16.69 16.47 16.61 17,488,748 +0.01(+0.04%)
Sep 22, 2003 16.57 16.69 16.52 16.60 22,392,220 -0.04(-0.25%)
Sep 19, 2003 16.63 16.79 16.57 16.64 21,130,852 +0.01(+0.07%)
Sep 18, 2003 16.61 16.71 16.48 16.63 28,327,184 -0.03(-0.20%)
Sep 17, 2003 16.83 16.93 16.57 16.67 90,293,600 +1.56(+10.36%)
Sep 16, 2003 15.19 15.24 15.06 15.10 21,529,250 -0.05(-0.35%)
Sep 15, 2003 15.14 15.28 15.04 15.15 11,916,547 +0.01(+0.07%)
Sep 12, 2003 15.25 15.34 14.99 15.14 13,798,417 -0.17(-1.10%)
Sep 11, 2003 15.27 15.43 15.23 15.31 14,490,454 -0.21(-1.37%)
Sep 10, 2003 15.55 15.65 15.49 15.52 17,463,562 +0.04(+0.27%)
Sep 09, 2003 15.52 15.54 15.47 15.48 12,062,831 -0.04(-0.29%)
Sep 08, 2003 15.61 15.61 15.46 15.53 15,260,456 +0.04(+0.24%)
Sep 05, 2003 15.58 15.61 15.44 15.49 11,775,889 -0.10(-0.67%)
Sep 04, 2003 15.64 15.68 15.54 15.59 13,378,854 -0.04(-0.26%)
Sep 03, 2003 15.57 15.81 15.49 15.64 16,917,006 +0.07(+0.43%)
Sep 02, 2003 15.33 15.63 15.30 15.57 15,529,716 +0.18(+1.19%)
Aug 29, 2003 15.27 15.40 15.21 15.39 10,572,392 +0.12(+0.76%)
Aug 28, 2003 15.15 15.31 14.99 15.27 15,538,290 +0.24(+1.56%)
Aug 27, 2003 15.11 15.11 15.01 15.03 14,559,042 +0.12(+0.83%)
Aug 26, 2003 14.93 14.94 14.78 14.91 11,656,128 -0.02(-0.12%)
Aug 25, 2003 14.78 14.94 14.78 14.93 10,360,735 +0.18(+1.19%)
Aug 22, 2003 14.82 14.90 14.71 14.75 11,744,810 -0.13(-0.90%)
Aug 21, 2003 14.84 14.93 14.74 14.89 13,143,352 -0.02(-0.12%)
Aug 20, 2003 14.46 14.92 14.45 14.91 15,478,811 +0.36(+2.49%)
Aug 19, 2003 14.55 14.62 14.46 14.55 17,268,250 -0.00(-0.03%)
Aug 18, 2003 14.78 14.87 14.50 14.55 25,835,528 -0.32(-2.18%)
Aug 15, 2003 14.91 14.93 14.56 14.87 18,488,356 +0.00(+0.00%)
Aug 14, 2003 14.93 15.00 14.79 14.87 16,748,752 -0.19(-1.24%)
Aug 13, 2003 15.21 15.25 14.97 15.06 9,199,570 -0.14(-0.91%)
Aug 12, 2003 15.08 15.22 15.00 15.20 13,491,916 +0.12(+0.82%)
Aug 11, 2003 14.85 15.11 14.84 15.08 12,580,452 +0.18(+1.18%)
Aug 08, 2003 14.96 14.96 14.72 14.90 13,305,444 -0.02(-0.12%)
Aug 07, 2003 14.93 15.00 14.77 14.92 14,549,129 -0.09(-0.57%)
Aug 06, 2003 14.93 15.09 14.89 15.00 17,164,564 -0.00(-0.02%)
Aug 05, 2003 15.23 15.28 14.99 15.01 11,754,455 -0.29(-1.93%)
Aug 04, 2003 15.10 15.36 14.97 15.30 14,152,339 +0.27(+1.79%)
Aug 01, 2003 15.08 15.30 14.99 15.03 21,483,166 +0.10(+0.67%)
Jul 31, 2003 15.10 15.25 14.87 14.93 18,426,200 +0.00(+0.03%)
Jul 30, 2003 15.06 15.08 14.76 14.93 15,742,177 -0.10(-0.67%)
Jul 29, 2003 15.11 15.11 14.83 15.03 15,486,045 +0.00(+0.00%)
Jul 28, 2003 15.41 15.45 14.93 15.03 16,527,718 -0.27(-1.76%)
Jul 25, 2003 14.99 15.31 14.60 15.30 22,547,614 +0.29(+1.96%)
Jul 24, 2003 14.99 15.16 14.97 15.00 12,860,697 +0.02(+0.15%)
Jul 23, 2003 15.00 15.18 14.89 14.98 13,037,524 -0.05(-0.35%)
Jul 22, 2003 14.74 15.26 14.69 15.03 17,678,970 +0.00(+0.02%)
Jul 21, 2003 15.03 15.08 14.88 15.03 15,490,868 -0.00(-0.02%)
Jul 18, 2003 14.93 15.08 14.91 15.03 19,644,968 +0.17(+1.13%)
Jul 17, 2003 14.75 14.92 14.66 14.87 19,893,062 -0.06(-0.42%)
Jul 16, 2003 14.93 15.04 14.78 14.93 27,622,286 -0.19(-1.24%)
Jul 15, 2003 15.11 15.25 14.47 15.12 80,298,848 -0.54(-3.48%)
Jul 14, 2003 15.93 15.99 15.51 15.66 25,258,160 +0.06(+0.36%)
Jul 11, 2003 16.03 16.19 15.43 15.61 38,978,076 -0.52(-3.22%)
Jul 10, 2003 16.11 16.40 15.97 16.12 32,812,700 -0.30(-1.82%)
Jul 09, 2003 16.81 16.84 15.86 16.42 86,438,768 -1.03(-5.92%)
Jul 08, 2003 17.43 17.57 17.28 17.46 20,991,534 -0.04(-0.21%)
Jul 07, 2003 17.38 17.54 17.27 17.49 18,390,030 +0.28(+1.63%)
Jul 03, 2003 17.52 17.52 17.21 17.21 11,801,073 -0.18(-1.01%)
Jul 02, 2003 17.30 17.39 17.24 17.39 15,680,823 +0.15(+0.87%)
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.