Indicators

Altria Group (NY: MO )

43.49 -0.10 (-0.23%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	16.48	16.71	16.40	16.46	14,348,511	-0.02(-0.13%)
Feb 27, 2003	16.35	16.49	16.21	16.48	14,687,795	+0.27(+1.65%)
Feb 26, 2003	16.27	16.39	16.21	16.21	14,544,803	+0.01(+0.05%)
Feb 25, 2003	15.76	16.22	15.67	16.21	19,555,394	+0.34(+2.15%)
Feb 24, 2003	15.97	15.98	15.84	15.86	13,663,840	-0.16(-1.01%)
Feb 21, 2003	15.87	16.07	15.83	16.03	17,701,664	+0.26(+1.65%)
Feb 20, 2003	16.01	16.01	15.76	15.77	11,553,710	-0.20(-1.25%)
Feb 19, 2003	16.07	16.17	15.86	15.97	13,254,822	-0.21(-1.29%)
Feb 18, 2003	16.23	16.28	16.00	16.18	12,717,604	-0.07(-0.42%)
Feb 14, 2003	15.96	16.24	15.89	16.24	12,768,790	+0.29(+1.79%)
Feb 13, 2003	15.83	16.01	15.69	15.96	10,939,008	+0.03(+0.16%)
Feb 12, 2003	15.99	16.12	15.89	15.93	8,600,185	-0.06(-0.37%)
Feb 11, 2003	16.26	16.34	15.86	15.99	12,061,108	-0.23(-1.42%)
Feb 10, 2003	16.04	16.31	15.98	16.22	12,611,240	+0.20(+1.25%)
Feb 07, 2003	16.08	16.34	15.84	16.02	19,013,246	+0.04(+0.24%)
Feb 06, 2003	16.10	16.18	15.91	15.98	11,125,203	-0.22(-1.37%)
Feb 05, 2003	16.24	16.35	16.07	16.21	11,608,887	+0.00(+0.03%)
Feb 04, 2003	16.35	16.37	16.03	16.20	14,173,587	-0.15(-0.91%)

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.