Indicators

Altria Group (NY: MO )

44.90 +0.19 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	16.21	16.22	16.06	16.06	14,770,913	+0.03(+0.21%)
Nov 27, 2002	16.23	16.23	15.97	16.03	18,306,502	+0.06(+0.37%)
Nov 26, 2002	16.01	16.21	15.91	15.97	19,910,878	-0.03(-0.19%)
Nov 25, 2002	15.81	16.08	15.80	16.00	22,835,758	+0.20(+1.29%)
Nov 22, 2002	15.83	15.93	15.76	15.80	29,194,794	-0.14(-0.85%)
Nov 21, 2002	16.05	16.26	15.89	15.93	29,360,092	-0.18(-1.11%)
Nov 20, 2002	16.14	16.25	16.01	16.11	19,585,682	-0.12(-0.71%)
Nov 19, 2002	16.18	16.44	16.18	16.23	16,912,742	-0.04(-0.26%)
Nov 18, 2002	16.29	16.40	16.16	16.27	19,408,410	+0.06(+0.37%)
Nov 15, 2002	16.33	16.43	16.18	16.21	20,929,668	-0.23(-1.37%)
Nov 14, 2002	16.29	16.57	16.10	16.44	28,096,644	+0.14(+0.89%)
Nov 13, 2002	15.90	16.35	15.89	16.29	59,611,712	+0.52(+3.29%)
Nov 12, 2002	18.27	18.31	15.72	15.77	97,840,600	-2.53(-13.84%)
Nov 11, 2002	18.20	18.57	18.19	18.31	11,905,907	+0.10(+0.56%)
Nov 08, 2002	18.44	18.50	18.02	18.20	13,155,268	-0.14(-0.74%)
Nov 07, 2002	18.31	18.59	18.20	18.34	17,640,616	+0.14(+0.75%)
Nov 06, 2002	18.31	18.39	18.02	18.20	20,150,608	+0.03(+0.14%)
Nov 05, 2002	17.78	18.25	17.76	18.18	14,919,775	+0.40(+2.25%)
Nov 04, 2002	18.07	18.31	17.74	17.78	14,822,569	-0.29(-1.58%)

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.