Skip to main content

Altria Group (NY: MO )

50.13 -0.50 (-0.98%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 17.39 17.42 17.26 17.35 9,695,178 -0.05(-0.28%)
Oct 30, 2003 17.42 17.50 17.33 17.40 9,588,773 -0.03(-0.15%)
Oct 29, 2003 17.23 17.61 17.22 17.42 20,150,200 +0.20(+1.15%)
Oct 28, 2003 16.91 17.26 16.91 17.23 18,421,992 +0.32(+1.90%)
Oct 27, 2003 17.01 17.07 16.85 16.91 8,301,729 -0.11(-0.64%)
Oct 24, 2003 16.91 17.03 16.79 17.01 8,513,467 +0.04(+0.26%)
Oct 23, 2003 16.86 16.98 16.86 16.97 9,017,885 +0.07(+0.40%)
Oct 22, 2003 16.96 17.01 16.84 16.90 11,533,009 -0.06(-0.33%)
Oct 21, 2003 16.96 17.07 16.90 16.96 14,923,761 -0.01(-0.04%)
Oct 20, 2003 16.79 16.98 16.49 16.96 22,646,026 +0.26(+1.54%)
Oct 17, 2003 16.77 16.77 16.61 16.71 17,481,768 -0.06(-0.38%)
Oct 16, 2003 16.60 16.80 16.60 16.77 16,382,608 -0.07(-0.44%)
Oct 15, 2003 16.75 16.88 16.74 16.85 10,637,813 +0.06(+0.33%)
Oct 14, 2003 16.65 16.83 16.62 16.79 11,875,809 +0.04(+0.22%)
Oct 13, 2003 16.81 16.84 16.70 16.75 10,136,075 -0.06(-0.33%)
Oct 10, 2003 16.88 16.93 16.79 16.81 9,512,655 -0.07(-0.40%)
Oct 09, 2003 16.86 16.93 16.81 16.88 13,216,190 +0.10(+0.62%)
Oct 08, 2003 16.86 16.87 16.73 16.77 17,287,988 -0.07(-0.42%)
Oct 07, 2003 16.80 16.85 16.69 16.84 11,951,660 +0.04(+0.24%)
Oct 06, 2003 16.69 16.90 16.64 16.80 12,254,525 +0.13(+0.76%)
Oct 03, 2003 16.57 16.79 16.57 16.67 16,635,621 +0.15(+0.88%)
Oct 02, 2003 16.57 16.57 16.44 16.53 11,653,083 -0.03(-0.16%)
Oct 01, 2003 16.40 16.58 16.36 16.55 16,800,722 +0.21(+1.30%)
Sep 30, 2003 16.14 16.45 16.08 16.34 18,819,200 +0.11(+0.69%)
Sep 29, 2003 16.17 16.23 16.08 16.23 18,402,426 +0.06(+0.35%)
Sep 26, 2003 16.34 16.34 16.15 16.17 18,151,020 -0.20(-1.21%)
Sep 25, 2003 16.51 16.60 16.36 16.37 16,914,096 -0.14(-0.86%)
Sep 24, 2003 16.62 16.69 16.44 16.51 17,737,998 -0.09(-0.54%)
Sep 23, 2003 16.55 16.69 16.46 16.60 17,495,438 +0.01(+0.05%)
Sep 22, 2003 16.57 16.68 16.51 16.60 22,400,786 -0.04(-0.25%)
Sep 19, 2003 16.63 16.79 16.56 16.64 21,138,936 +0.01(+0.07%)
Sep 18, 2003 16.60 16.71 16.48 16.63 28,338,020 -0.03(-0.20%)
Sep 17, 2003 16.83 16.92 16.57 16.66 90,328,144 +1.56(+10.36%)
Sep 16, 2003 15.18 15.23 15.05 15.10 21,537,484 -0.05(-0.35%)
Sep 15, 2003 15.14 15.28 15.04 15.15 11,921,105 +0.01(+0.07%)
Sep 12, 2003 15.25 15.33 14.98 15.14 13,803,695 -0.17(-1.10%)
Sep 11, 2003 15.27 15.43 15.22 15.30 14,495,997 -0.21(-1.37%)
Sep 10, 2003 15.54 15.64 15.48 15.52 17,470,244 +0.04(+0.27%)
Sep 09, 2003 15.51 15.53 15.47 15.48 12,067,445 -0.04(-0.29%)
Sep 08, 2003 15.60 15.60 15.45 15.52 15,266,294 +0.04(+0.24%)
Sep 05, 2003 15.58 15.60 15.44 15.48 11,780,393 -0.10(-0.67%)
Sep 04, 2003 15.63 15.67 15.53 15.59 13,383,972 -0.04(-0.26%)
Sep 03, 2003 15.56 15.81 15.49 15.63 16,923,478 +0.07(+0.43%)
Sep 02, 2003 15.32 15.63 15.30 15.56 15,535,657 +0.18(+1.19%)
Aug 29, 2003 15.27 15.39 15.20 15.38 10,576,436 +0.12(+0.76%)
Aug 28, 2003 15.14 15.30 14.98 15.26 15,544,233 +0.23(+1.56%)
Aug 27, 2003 15.10 15.11 15.00 15.03 14,564,611 +0.12(+0.83%)
Aug 26, 2003 14.92 14.94 14.77 14.91 11,660,587 -0.02(-0.12%)
Aug 25, 2003 14.77 14.94 14.77 14.92 10,364,698 +0.18(+1.19%)
Aug 22, 2003 14.81 14.90 14.70 14.75 11,749,303 -0.13(-0.90%)
Aug 21, 2003 14.83 14.92 14.74 14.88 13,148,380 -0.02(-0.12%)
Aug 20, 2003 14.46 14.91 14.45 14.90 15,484,732 +0.36(+2.49%)
Aug 19, 2003 14.55 14.61 14.46 14.54 17,274,854 -0.00(-0.03%)
Aug 18, 2003 14.77 14.86 14.50 14.54 25,845,410 -0.32(-2.18%)
Aug 15, 2003 14.91 14.92 14.55 14.87 18,495,430 +0.00(+0.00%)
Aug 14, 2003 14.92 15.00 14.78 14.87 16,755,159 -0.19(-1.24%)
Aug 13, 2003 15.20 15.24 14.97 15.05 9,203,089 -0.14(-0.91%)
Aug 12, 2003 15.08 15.22 15.00 15.19 13,497,077 +0.12(+0.82%)
Aug 11, 2003 14.84 15.10 14.83 15.07 12,585,265 +0.18(+1.18%)
Aug 08, 2003 14.95 14.95 14.72 14.89 13,310,534 -0.02(-0.12%)
Aug 07, 2003 14.92 14.99 14.76 14.91 14,554,694 -0.09(-0.57%)
Aug 06, 2003 14.92 15.09 14.89 15.00 17,171,130 -0.00(-0.03%)
Aug 05, 2003 15.22 15.27 14.98 15.00 11,758,952 -0.29(-1.93%)
Aug 04, 2003 15.09 15.35 14.96 15.30 14,157,753 +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.