Indicators

Altria Group (NY: MO )

50.39 +0.16 (+0.32%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	14.17	14.87	14.12	14.48	35,239,600	+0.35(+2.48%)
Sep 27, 2002	14.17	14.40	14.00	14.13	80,614,736	-1.82(-11.40%)
Sep 26, 2002	15.57	16.23	14.92	15.94	26,650,550	+0.47(+3.01%)
Sep 25, 2002	16.03	16.03	15.15	15.48	48,488,220	-0.46(-2.88%)
Sep 24, 2002	16.06	16.17	15.89	15.94	22,443,400	-0.16(-1.02%)
Sep 23, 2002	15.91	16.20	15.86	16.10	22,675,240	+0.17(+1.08%)
Sep 20, 2002	16.42	16.46	15.88	15.93	63,456,740	-0.75(-4.50%)
Sep 19, 2002	17.22	17.29	16.68	16.68	29,153,344	-0.88(-5.04%)
Sep 18, 2002	17.44	17.81	17.44	17.56	15,427,108	+0.21(+1.23%)
Sep 17, 2002	17.91	17.98	17.31	17.35	17,918,108	-0.34(-1.92%)
Sep 16, 2002	17.27	17.83	17.24	17.69	18,210,254	+0.41(+2.40%)
Sep 13, 2002	17.32	17.53	17.13	17.27	19,432,704	-0.04(-0.26%)
Sep 12, 2002	17.60	17.86	17.29	17.32	18,542,334	-0.54(-3.01%)
Sep 11, 2002	18.08	18.08	17.72	17.86	13,716,856	+0.13(+0.72%)
Sep 10, 2002	17.93	17.99	17.61	17.73	19,893,434	-0.22(-1.21%)
Sep 09, 2002	17.35	18.03	17.35	17.95	26,446,316	+0.59(+3.42%)
Sep 06, 2002	17.63	17.63	17.01	17.35	48,197,684	-0.62(-3.43%)
Sep 05, 2002	17.74	18.20	17.73	17.97	21,187,984	+0.13(+0.75%)
Sep 04, 2002	18.48	18.54	17.69	17.83	36,514,316	-0.64(-3.45%)

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.