Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 17.40 17.43 17.27 17.36 9,691,471 -0.05(-0.28%)
Oct 30, 2003 17.43 17.51 17.34 17.40 9,585,107 -0.03(-0.15%)
Oct 29, 2003 17.23 17.62 17.23 17.43 20,142,496 +0.20(+1.15%)
Oct 28, 2003 16.91 17.26 16.91 17.23 18,414,946 +0.32(+1.90%)
Oct 27, 2003 17.02 17.08 16.85 16.91 8,298,554 -0.11(-0.64%)
Oct 24, 2003 16.92 17.04 16.80 17.02 8,510,212 +0.04(+0.26%)
Oct 23, 2003 16.87 16.98 16.87 16.98 9,014,437 +0.07(+0.40%)
Oct 22, 2003 16.96 17.01 16.85 16.91 11,528,598 -0.06(-0.33%)
Oct 21, 2003 16.97 17.08 16.91 16.96 14,918,055 -0.01(-0.04%)
Oct 20, 2003 16.80 16.98 16.49 16.97 22,637,366 +0.26(+1.54%)
Oct 17, 2003 16.78 16.78 16.61 16.71 17,475,084 -0.06(-0.38%)
Oct 16, 2003 16.61 16.81 16.61 16.78 16,376,343 -0.07(-0.44%)
Oct 15, 2003 16.76 16.88 16.75 16.85 10,633,746 +0.06(+0.33%)
Oct 14, 2003 16.66 16.83 16.62 16.80 11,871,268 +0.04(+0.22%)
Oct 13, 2003 16.82 16.85 16.70 16.76 10,132,199 -0.06(-0.33%)
Oct 10, 2003 16.89 16.94 16.79 16.81 9,509,017 -0.07(-0.40%)
Oct 09, 2003 16.87 16.93 16.82 16.88 13,211,136 +0.10(+0.62%)
Oct 08, 2003 16.87 16.87 16.74 16.78 17,281,378 -0.07(-0.42%)
Oct 07, 2003 16.81 16.86 16.69 16.85 11,947,090 +0.04(+0.24%)
Oct 06, 2003 16.70 16.90 16.65 16.81 12,249,839 +0.13(+0.76%)
Oct 03, 2003 16.57 16.80 16.57 16.68 16,629,260 +0.15(+0.88%)
Oct 02, 2003 16.57 16.58 16.45 16.53 11,648,627 -0.03(-0.16%)
Oct 01, 2003 16.40 16.59 16.37 16.56 16,794,298 +0.21(+1.30%)
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%)
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.