Skip to main content

Altria Group (NY: MO )

43.77 +0.11 (+0.24%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 21.08 21.71 21.01 21.29 13,647,874 +0.24(+1.15%)
Aug 29, 2002 21.02 21.27 20.92 21.05 13,233,455 +0.05(+0.24%)
Aug 28, 2002 20.46 21.16 20.41 21.00 17,696,498 +0.60(+2.94%)
Aug 27, 2002 20.44 20.70 20.29 20.40 13,707,747 +0.14(+0.67%)
Aug 26, 2002 20.23 20.39 20.01 20.26 20,433,304 +0.01(+0.06%)
Aug 23, 2002 20.86 21.00 20.23 20.25 30,875,714 -1.11(-5.18%)
Aug 22, 2002 21.36 21.80 21.10 21.36 19,462,884 -0.19(-0.89%)
Aug 21, 2002 21.87 21.95 21.06 21.55 19,916,748 -0.47(-2.13%)
Aug 20, 2002 21.77 22.15 21.72 22.02 11,098,201 -0.06(-0.29%)
Aug 19, 2002 21.59 22.10 21.58 22.08 12,470,596 +0.38(+1.77%)
Aug 16, 2002 21.64 21.80 21.52 21.70 11,649,273 +0.02(+0.08%)
Aug 15, 2002 21.81 21.96 21.51 21.68 18,133,222 -0.19(-0.88%)
Aug 14, 2002 21.02 21.92 20.97 21.87 18,160,694 +0.86(+4.07%)
Aug 13, 2002 20.93 21.36 20.93 21.02 12,171,933 +0.00(+0.00%)
Aug 12, 2002 21.10 21.10 20.89 21.02 10,645,746 -0.08(-0.38%)
Aug 09, 2002 20.87 21.25 20.76 21.10 12,080,597 +0.15(+0.71%)
Aug 08, 2002 20.46 20.95 20.40 20.95 14,498,078 +0.57(+2.80%)
Aug 07, 2002 20.61 20.72 20.03 20.38 16,586,372 -0.17(-0.85%)
Aug 06, 2002 20.66 20.79 20.43 20.55 24,604,726 +0.32(+1.60%)
Aug 05, 2002 19.31 20.51 19.28 20.23 33,012,612 +0.98(+5.07%)
Aug 02, 2002 19.38 19.90 19.06 19.25 19,858,518 +0.04(+0.20%)
Aug 01, 2002 19.59 19.67 19.12 19.22 21,347,842 -0.40(-2.02%)
Jul 31, 2002 19.92 20.05 19.45 19.61 23,404,908 -0.30(-1.52%)
Jul 30, 2002 20.00 20.01 19.72 19.91 15,683,339 -0.19(-0.93%)
Jul 29, 2002 19.91 20.10 19.55 20.10 20,182,774 +0.38(+1.94%)
Jul 26, 2002 19.08 19.80 19.08 19.72 16,152,935 +0.57(+3.00%)
Jul 25, 2002 19.15 19.42 18.90 19.14 27,388,728 +0.12(+0.65%)
Jul 24, 2002 18.44 19.14 18.44 19.02 29,711,116 +0.20(+1.04%)
Jul 23, 2002 17.99 19.04 17.98 18.82 33,406,604 +0.92(+5.11%)
Jul 22, 2002 17.89 18.36 17.72 17.91 27,892,604 +0.15(+0.86%)
Jul 19, 2002 18.08 18.31 17.52 17.76 23,551,658 -0.32(-1.79%)
Jul 18, 2002 18.79 18.79 17.98 18.08 27,592,532 -0.71(-3.78%)
Jul 17, 2002 18.51 18.93 18.40 18.79 23,097,324 +0.69(+3.84%)
Jul 16, 2002 17.98 18.30 17.67 18.10 23,782,698 +0.04(+0.21%)
Jul 15, 2002 18.15 18.44 17.16 18.06 26,247,844 -0.22(-1.21%)
Jul 12, 2002 18.81 18.89 18.10 18.28 18,247,568 -0.46(-2.45%)
Jul 11, 2002 19.17 19.23 18.53 18.74 23,966,076 -0.50(-2.59%)
Jul 10, 2002 19.89 19.89 19.17 19.24 22,571,610 -0.65(-3.26%)
Jul 09, 2002 20.03 20.12 19.83 19.89 23,131,368 -0.30(-1.50%)
Jul 08, 2002 19.78 20.28 19.77 20.19 25,097,802 +0.51(+2.58%)
Jul 05, 2002 19.59 19.69 19.29 19.68 9,801,177 +0.40(+2.08%)
Jul 04, 2002 19.68 19.71 19.24 19.28 25,303,016 +0.00(+0.00%)
Jul 03, 2002 19.68 19.71 19.24 19.28 25,303,016 -0.18(-0.94%)
Jul 02, 2002 19.34 19.59 19.22 19.46 33,769,836 +0.32(+1.65%)
Jul 01, 2002 18.55 19.37 18.55 19.15 39,270,216 +0.55(+2.93%)
Jun 28, 2002 18.43 18.84 18.41 18.60 50,886,616 +0.35(+1.89%)
Jun 27, 2002 19.31 19.80 17.18 18.26 64,029,676 -0.91(-4.73%)
Jun 26, 2002 19.38 19.42 18.31 19.17 84,646,824 -0.66(-3.33%)
Jun 25, 2002 20.95 21.15 19.73 19.83 55,875,608 -0.96(-4.61%)
Jun 24, 2002 22.05 22.19 20.40 20.78 57,549,716 -1.64(-7.31%)
Jun 21, 2002 23.03 23.28 22.40 22.42 33,076,946 -0.92(-3.92%)
Jun 20, 2002 23.41 23.45 23.34 23.34 12,447,821 -0.06(-0.25%)
Jun 19, 2002 23.34 23.46 23.30 23.40 15,589,419 +0.00(+0.00%)
Jun 18, 2002 23.42 23.48 23.35 23.40 9,788,733 +0.00(+0.00%)
Jun 17, 2002 23.50 23.59 23.27 23.40 16,361,905 -0.09(-0.36%)
Jun 14, 2002 23.70 23.78 23.39 23.48 11,846,033 -0.28(-1.16%)
Jun 13, 2002 23.88 23.92 23.72 23.76 12,042,090 -0.16(-0.68%)
Jun 12, 2002 24.00 24.04 23.75 23.92 20,118,206 -0.05(-0.21%)
Jun 11, 2002 23.98 24.20 23.93 23.97 13,316,104 +0.21(+0.88%)
Jun 10, 2002 23.87 23.95 23.53 23.77 11,047,015 -0.06(-0.23%)
Jun 07, 2002 23.91 24.20 23.81 23.82 14,995,145 -0.12(-0.48%)
Jun 06, 2002 24.36 24.43 23.91 23.94 17,850,290 -0.49(-2.02%)
Jun 05, 2002 24.49 24.61 24.37 24.43 15,679,112 -0.15(-0.62%)
Jun 04, 2002 24.30 24.61 24.28 24.58 13,411,667 +0.31(+1.26%)
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.