Indicators

Altria Group (NY: MO )

44.71 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	16.21	16.23	16.07	16.07	14,765,266	+0.03(+0.21%)
Nov 27, 2002	16.23	16.23	15.98	16.04	18,299,504	+0.06(+0.37%)
Nov 26, 2002	16.02	16.21	15.91	15.98	19,903,266	-0.03(-0.19%)
Nov 25, 2002	15.81	16.08	15.81	16.01	22,827,028	+0.20(+1.29%)
Nov 22, 2002	15.83	15.93	15.76	15.80	29,183,632	-0.14(-0.86%)
Nov 21, 2002	16.05	16.27	15.89	15.94	29,348,868	-0.18(-1.11%)
Nov 20, 2002	16.15	16.25	16.02	16.12	19,578,194	-0.12(-0.71%)
Nov 19, 2002	16.19	16.45	16.19	16.23	16,906,276	-0.04(-0.26%)
Nov 18, 2002	16.30	16.40	16.17	16.28	19,400,990	+0.06(+0.37%)
Nov 15, 2002	16.34	16.44	16.19	16.22	20,921,666	-0.23(-1.37%)
Nov 14, 2002	16.30	16.57	16.11	16.44	28,085,902	+0.14(+0.89%)
Nov 13, 2002	15.90	16.36	15.89	16.30	59,588,924	+0.52(+3.29%)
Nov 12, 2002	18.28	18.32	15.72	15.78	97,803,192	-2.54(-13.84%)
Nov 11, 2002	18.21	18.58	18.20	18.31	11,901,355	+0.10(+0.56%)
Nov 08, 2002	18.45	18.50	18.03	18.21	13,150,238	-0.14(-0.74%)
Nov 07, 2002	18.32	18.60	18.21	18.35	17,633,870	+0.14(+0.75%)
Nov 06, 2002	18.31	18.39	18.02	18.21	20,142,902	+0.03(+0.14%)
Nov 05, 2002	17.78	18.25	17.77	18.18	14,914,071	+0.40(+2.25%)
Nov 04, 2002	18.07	18.32	17.75	17.78	14,816,902	-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.