Altria Group (NY: MO )

50.52 -0.11 (-0.21%)
Streaming Delayed Price Updated: 10:20 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 18.47 19.02 18.41 18.66 15,579,076 +0.21(+1.15%)
Aug 29, 2002 18.41 18.63 18.32 18.44 15,106,017 +0.04(+0.24%)
Aug 28, 2002 17.93 18.54 17.88 18.40 20,200,588 +0.53(+2.94%)
Aug 27, 2002 17.91 18.13 17.77 17.87 15,647,422 +0.12(+0.67%)
Aug 26, 2002 17.72 17.86 17.53 17.75 23,324,658 +0.01(+0.06%)
Aug 23, 2002 18.27 18.39 17.72 17.74 35,244,692 -0.97(-5.18%)
Aug 22, 2002 18.71 19.10 18.49 18.71 22,216,922 -0.17(-0.89%)
Aug 21, 2002 19.16 19.23 18.45 18.88 22,735,010 -0.41(-2.13%)
Aug 20, 2002 19.07 19.40 19.03 19.29 12,668,620 -0.06(-0.29%)
Aug 19, 2002 18.92 19.36 18.90 19.35 14,235,211 +0.34(+1.77%)
Aug 16, 2002 18.96 19.10 18.85 19.01 13,297,669 +0.01(+0.08%)
Aug 15, 2002 19.10 19.24 18.85 18.99 20,699,110 -0.17(-0.88%)
Aug 14, 2002 18.41 19.20 18.37 19.16 20,730,468 +0.75(+4.07%)
Aug 13, 2002 18.34 18.71 18.34 18.41 13,894,287 +0.00(+0.00%)
Aug 12, 2002 18.48 18.48 18.30 18.41 12,152,141 -0.07(-0.38%)
Aug 09, 2002 18.28 18.62 18.19 18.48 13,790,026 +0.13(+0.71%)
Aug 08, 2002 17.93 18.35 17.87 18.35 16,549,586 +0.50(+2.80%)
Aug 07, 2002 18.06 18.15 17.55 17.85 18,933,378 -0.15(-0.85%)
Aug 06, 2002 18.10 18.21 17.89 18.01 28,086,346 +0.28(+1.60%)
Aug 05, 2002 16.92 17.96 16.89 17.72 37,683,964 +0.85(+5.07%)
Aug 02, 2002 16.98 17.43 16.70 16.87 22,668,540 +0.03(+0.20%)
Aug 01, 2002 17.16 17.23 16.75 16.83 24,368,606 -0.35(-2.02%)
Jul 31, 2002 17.45 17.57 17.04 17.18 26,716,752 -0.26(-1.52%)
Jul 30, 2002 17.52 17.53 17.27 17.45 17,902,564 -0.16(-0.93%)
Jul 29, 2002 17.44 17.61 17.13 17.61 23,038,678 +0.34(+1.94%)
Jul 26, 2002 16.71 17.34 16.71 17.27 18,438,608 +0.50(+3.00%)
Jul 25, 2002 16.77 17.01 16.56 16.77 31,264,290 +0.11(+0.65%)
Jul 24, 2002 16.16 16.77 16.15 16.66 33,915,300 +0.17(+1.04%)
Jul 23, 2002 15.76 16.68 15.75 16.49 38,133,708 +0.80(+5.11%)
Jul 22, 2002 15.67 16.08 15.52 15.69 31,839,466 +0.13(+0.86%)
Jul 19, 2002 15.84 16.04 15.35 15.55 26,884,266 -0.28(-1.79%)
Jul 18, 2002 16.46 16.46 15.75 15.84 31,496,934 -0.62(-3.79%)
Jul 17, 2002 16.21 16.58 16.12 16.46 26,365,642 +0.61(+3.84%)
Jul 16, 2002 15.75 16.03 15.48 15.85 27,148,000 +0.03(+0.21%)
Jul 15, 2002 15.90 16.16 15.04 15.82 29,961,968 -0.19(-1.21%)
Jul 12, 2002 16.48 16.55 15.86 16.01 20,829,638 -0.40(-2.45%)
Jul 11, 2002 16.79 16.85 16.23 16.42 27,357,326 -0.44(-2.59%)
Jul 10, 2002 17.43 17.43 16.79 16.85 25,765,540 -0.57(-3.26%)
Jul 09, 2002 17.55 17.63 17.37 17.42 26,404,506 -0.26(-1.50%)
Jul 08, 2002 17.33 17.76 17.32 17.69 28,649,194 +0.44(+2.58%)
Jul 05, 2002 17.16 17.25 16.90 17.24 11,188,064 +0.35(+2.08%)
Jul 04, 2002 17.24 17.26 16.86 16.89 28,883,446 +0.00(+0.00%)
Jul 03, 2002 17.24 17.26 16.86 16.89 28,883,446 -0.16(-0.94%)
Jul 02, 2002 16.94 17.16 16.83 17.05 38,548,336 +0.28(+1.65%)
Jul 01, 2002 16.25 16.97 16.25 16.77 44,827,032 +0.48(+2.93%)
Jun 28, 2002 16.14 16.51 16.13 16.30 58,087,180 +0.30(+1.89%)
Jun 27, 2002 16.92 17.35 15.05 15.99 73,090,008 -0.79(-4.73%)
Jun 26, 2002 16.98 17.01 16.04 16.79 96,624,528 -0.58(-3.33%)
Jun 25, 2002 18.36 18.52 17.29 17.37 63,782,120 -0.84(-4.61%)
Jun 24, 2002 19.32 19.44 17.88 18.21 65,693,120 -1.44(-7.31%)
Jun 21, 2002 20.17 20.39 19.63 19.64 37,757,404 -0.80(-3.92%)
Jun 20, 2002 20.51 20.54 20.45 20.45 14,209,213 -0.05(-0.26%)
Jun 19, 2002 20.45 20.55 20.41 20.50 17,795,354 +0.00(+0.00%)
Jun 18, 2002 20.52 20.57 20.45 20.50 11,173,858 +0.00(+0.00%)
Jun 17, 2002 20.58 20.67 20.38 20.50 18,677,148 -0.07(-0.36%)
Jun 14, 2002 20.76 20.83 20.49 20.57 13,522,272 -0.24(-1.17%)
Jun 13, 2002 20.92 20.96 20.78 20.82 13,746,070 -0.14(-0.68%)
Jun 12, 2002 21.02 21.06 20.81 20.96 22,964,972 -0.04(-0.21%)
Jun 11, 2002 21.01 21.20 20.96 21.00 15,200,361 +0.18(+0.88%)
Jun 10, 2002 20.91 20.98 20.61 20.82 12,610,191 -0.05(-0.23%)
Jun 07, 2002 20.95 21.20 20.86 20.87 17,116,990 -0.10(-0.48%)
Jun 06, 2002 21.34 21.40 20.95 20.97 20,376,144 -0.43(-2.02%)
Jun 05, 2002 21.46 21.56 21.35 21.40 17,897,740 -0.13(-0.62%)
Jun 04, 2002 21.29 21.56 21.27 21.54 15,309,446 +0.27(+1.26%)
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.