Skip to main content

Altria Group (NY: MO )

50.63 +0.13 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 14.17 14.87 14.12 14.48 35,239,600 +0.35(+2.48%)
Sep 27, 2002 14.17 14.40 14.00 14.13 80,614,736 -1.82(-11.40%)
Sep 26, 2002 15.57 16.23 14.92 15.94 26,650,550 +0.47(+3.01%)
Sep 25, 2002 16.03 16.03 15.15 15.48 48,488,220 -0.46(-2.88%)
Sep 24, 2002 16.06 16.17 15.89 15.94 22,443,400 -0.16(-1.02%)
Sep 23, 2002 15.91 16.20 15.86 16.10 22,675,240 +0.17(+1.08%)
Sep 20, 2002 16.42 16.46 15.88 15.93 63,456,740 -0.75(-4.50%)
Sep 19, 2002 17.22 17.29 16.68 16.68 29,153,344 -0.88(-5.04%)
Sep 18, 2002 17.44 17.81 17.44 17.56 15,427,108 +0.21(+1.23%)
Sep 17, 2002 17.91 17.98 17.31 17.35 17,918,108 -0.34(-1.92%)
Sep 16, 2002 17.27 17.83 17.24 17.69 18,210,254 +0.41(+2.40%)
Sep 13, 2002 17.32 17.53 17.13 17.27 19,432,704 -0.04(-0.26%)
Sep 12, 2002 17.60 17.86 17.29 17.32 18,542,334 -0.54(-3.01%)
Sep 11, 2002 18.08 18.08 17.72 17.86 13,716,856 +0.13(+0.72%)
Sep 10, 2002 17.93 17.99 17.61 17.73 19,893,434 -0.22(-1.21%)
Sep 09, 2002 17.35 18.03 17.35 17.95 26,446,316 +0.59(+3.42%)
Sep 06, 2002 17.63 17.63 17.01 17.35 48,197,684 -0.62(-3.43%)
Sep 05, 2002 17.74 18.20 17.73 17.97 21,187,984 +0.13(+0.75%)
Sep 04, 2002 18.48 18.54 17.69 17.83 36,514,316 -0.64(-3.45%)
Sep 03, 2002 18.66 18.80 18.46 18.47 19,901,208 -0.18(-0.98%)
Aug 30, 2002 18.47 19.02 18.41 18.66 15,579,076 +0.21(+1.15%)
Aug 29, 2002 18.41 18.63 18.32 18.44 15,106,017 +0.04(+0.24%)
Aug 28, 2002 17.93 18.54 17.88 18.40 20,200,588 +0.53(+2.94%)
Aug 27, 2002 17.91 18.13 17.77 17.87 15,647,422 +0.12(+0.67%)
Aug 26, 2002 17.72 17.86 17.53 17.75 23,324,658 +0.01(+0.06%)
Aug 23, 2002 18.27 18.39 17.72 17.74 35,244,692 -0.97(-5.18%)
Aug 22, 2002 18.71 19.10 18.49 18.71 22,216,922 -0.17(-0.89%)
Aug 21, 2002 19.16 19.23 18.45 18.88 22,735,010 -0.41(-2.13%)
Aug 20, 2002 19.07 19.40 19.03 19.29 12,668,620 -0.06(-0.29%)
Aug 19, 2002 18.92 19.36 18.90 19.35 14,235,211 +0.34(+1.77%)
Aug 16, 2002 18.96 19.10 18.85 19.01 13,297,669 +0.01(+0.08%)
Aug 15, 2002 19.10 19.24 18.85 18.99 20,699,110 -0.17(-0.88%)
Aug 14, 2002 18.41 19.20 18.37 19.16 20,730,468 +0.75(+4.07%)
Aug 13, 2002 18.34 18.71 18.34 18.41 13,894,287 +0.00(+0.00%)
Aug 12, 2002 18.48 18.48 18.30 18.41 12,152,141 -0.07(-0.38%)
Aug 09, 2002 18.28 18.62 18.19 18.48 13,790,026 +0.13(+0.71%)
Aug 08, 2002 17.93 18.35 17.87 18.35 16,549,586 +0.50(+2.80%)
Aug 07, 2002 18.06 18.15 17.55 17.85 18,933,378 -0.15(-0.85%)
Aug 06, 2002 18.10 18.21 17.89 18.01 28,086,346 +0.28(+1.60%)
Aug 05, 2002 16.92 17.96 16.89 17.72 37,683,964 +0.85(+5.07%)
Aug 02, 2002 16.98 17.43 16.70 16.87 22,668,540 +0.03(+0.20%)
Aug 01, 2002 17.16 17.23 16.75 16.83 24,368,606 -0.35(-2.02%)
Jul 31, 2002 17.45 17.57 17.04 17.18 26,716,752 -0.26(-1.52%)
Jul 30, 2002 17.52 17.53 17.27 17.45 17,902,564 -0.16(-0.93%)
Jul 29, 2002 17.44 17.61 17.13 17.61 23,038,678 +0.34(+1.94%)
Jul 26, 2002 16.71 17.34 16.71 17.27 18,438,608 +0.50(+3.00%)
Jul 25, 2002 16.77 17.01 16.56 16.77 31,264,290 +0.11(+0.65%)
Jul 24, 2002 16.16 16.77 16.15 16.66 33,915,300 +0.17(+1.04%)
Jul 23, 2002 15.76 16.68 15.75 16.49 38,133,708 +0.80(+5.11%)
Jul 22, 2002 15.67 16.08 15.52 15.69 31,839,466 +0.13(+0.86%)
Jul 19, 2002 15.84 16.04 15.35 15.55 26,884,266 -0.28(-1.79%)
Jul 18, 2002 16.46 16.46 15.75 15.84 31,496,934 -0.62(-3.79%)
Jul 17, 2002 16.21 16.58 16.12 16.46 26,365,642 +0.61(+3.84%)
Jul 16, 2002 15.75 16.03 15.48 15.85 27,148,000 +0.03(+0.21%)
Jul 15, 2002 15.90 16.16 15.04 15.82 29,961,968 -0.19(-1.21%)
Jul 12, 2002 16.48 16.55 15.86 16.01 20,829,638 -0.40(-2.45%)
Jul 11, 2002 16.79 16.85 16.23 16.42 27,357,326 -0.44(-2.59%)
Jul 10, 2002 17.43 17.43 16.79 16.85 25,765,540 -0.57(-3.26%)
Jul 09, 2002 17.55 17.63 17.37 17.42 26,404,506 -0.26(-1.50%)
Jul 08, 2002 17.33 17.76 17.32 17.69 28,649,194 +0.44(+2.58%)
Jul 05, 2002 17.16 17.25 16.90 17.24 11,188,064 +0.35(+2.08%)
Jul 04, 2002 17.24 17.26 16.86 16.89 28,883,446 +0.00(+0.00%)
Jul 03, 2002 17.24 17.26 16.86 16.89 28,883,446 -0.16(-0.94%)
Jul 02, 2002 16.94 17.16 16.83 17.05 38,548,336 +0.28(+1.65%)
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.