Skip to main content

Altria Group (NY: MO )

43.77 +0.11 (+0.24%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 24.17 24.48 24.14 24.38 15,015,338 +0.29(+1.18%)
May 30, 2002 23.95 24.27 23.85 24.10 21,659,890 +0.24(+1.02%)
May 29, 2002 23.51 23.94 23.51 23.85 19,494,346 +0.39(+1.65%)
May 28, 2002 23.50 23.62 23.45 23.47 9,495,235 -0.00(-0.02%)
May 27, 2002 23.63 23.68 23.34 23.47 9,035,031 +0.00(+0.00%)
May 24, 2002 23.63 23.68 23.34 23.47 9,035,031 -0.14(-0.61%)
May 23, 2002 23.44 23.68 23.44 23.62 9,089,739 +0.16(+0.69%)
May 22, 2002 23.31 23.49 23.28 23.45 7,401,305 +0.14(+0.62%)
May 21, 2002 23.25 23.39 23.20 23.31 8,466,584 +0.17(+0.72%)
May 20, 2002 23.17 23.43 23.09 23.14 8,954,730 -0.04(-0.18%)
May 17, 2002 23.19 23.26 22.92 23.19 12,750,006 +0.00(+0.00%)
May 16, 2002 22.81 23.28 22.81 23.19 11,291,675 +0.36(+1.59%)
May 15, 2002 23.25 23.34 22.76 22.82 21,699,804 -0.56(-2.40%)
May 14, 2002 23.74 23.76 23.34 23.39 15,091,413 -0.35(-1.49%)
May 13, 2002 23.46 23.83 23.39 23.74 9,347,547 +0.36(+1.53%)
May 10, 2002 23.47 23.53 23.34 23.38 9,991,363 -0.16(-0.67%)
May 09, 2002 23.45 23.71 23.42 23.54 9,468,233 +0.09(+0.38%)
May 08, 2002 23.48 23.58 23.37 23.45 14,006,645 -0.24(-1.01%)
May 07, 2002 24.01 24.04 23.62 23.69 13,510,752 -0.17(-0.70%)
May 06, 2002 23.82 24.04 23.75 23.85 11,663,360 +0.14(+0.59%)
May 03, 2002 23.95 24.05 23.64 23.71 15,771,858 -0.13(-0.55%)
May 02, 2002 23.74 24.14 23.64 23.85 17,764,824 +0.26(+1.10%)
May 01, 2002 23.23 23.77 23.21 23.59 13,428,103 +0.40(+1.75%)
Apr 30, 2002 23.45 23.59 23.11 23.18 19,993,762 -0.29(-1.22%)
Apr 29, 2002 23.41 23.59 23.34 23.47 9,564,500 +0.11(+0.47%)
Apr 26, 2002 23.30 23.48 23.23 23.36 10,119,093 -0.01(-0.04%)
Apr 25, 2002 23.33 23.49 23.21 23.36 11,829,832 +0.03(+0.15%)
Apr 24, 2002 23.42 23.51 23.31 23.33 15,322,689 -0.07(-0.31%)
Apr 23, 2002 23.13 23.42 23.06 23.40 16,180,406 +0.42(+1.82%)
Apr 22, 2002 23.04 23.21 22.96 22.99 13,258,109 +0.01(+0.06%)
Apr 19, 2002 22.99 23.11 22.92 22.97 11,554,884 +0.03(+0.15%)
Apr 18, 2002 22.59 22.99 22.59 22.94 10,816,913 +0.34(+1.49%)
Apr 17, 2002 22.62 22.77 22.45 22.60 10,446,872 -0.12(-0.54%)
Apr 16, 2002 22.51 22.89 22.51 22.73 7,335,797 +0.22(+0.96%)
Apr 15, 2002 22.47 22.68 22.36 22.51 8,551,112 -0.09(-0.38%)
Apr 12, 2002 22.90 22.95 22.47 22.59 11,645,751 -0.40(-1.72%)
Apr 11, 2002 22.92 23.15 22.79 22.99 17,357,918 +0.17(+0.77%)
Apr 10, 2002 22.23 22.89 22.18 22.82 18,038,364 +0.52(+2.35%)
Apr 09, 2002 22.47 22.47 22.23 22.29 11,297,310 +0.00(+0.02%)
Apr 08, 2002 22.40 22.57 22.15 22.29 12,050,777 -0.14(-0.63%)
Apr 05, 2002 22.62 22.77 22.28 22.43 11,275,239 -0.23(-1.00%)
Apr 04, 2002 22.66 22.86 22.64 22.65 16,984,590 -0.05(-0.21%)
Apr 03, 2002 22.78 22.85 22.65 22.70 16,606,800 +0.10(+0.45%)
Apr 02, 2002 22.57 22.63 22.47 22.60 8,650,901 -0.06(-0.26%)
Apr 01, 2002 22.52 22.76 22.46 22.66 9,973,988 +0.23(+1.01%)
Mar 29, 2002 22.73 22.88 22.41 22.43 10,139,286 +0.00(+0.00%)
Mar 28, 2002 22.73 22.88 22.41 22.43 10,139,286 -0.39(-1.72%)
Mar 27, 2002 22.59 22.85 22.58 22.82 11,898,159 +0.15(+0.68%)
Mar 26, 2002 22.30 22.73 22.26 22.67 16,681,231 +0.54(+2.44%)
Mar 25, 2002 22.39 22.52 22.11 22.13 17,098,936 -0.65(-2.86%)
Mar 22, 2002 22.62 22.94 22.59 22.78 11,535,396 +0.08(+0.34%)
Mar 21, 2002 22.16 22.79 22.16 22.70 18,342,896 +0.55(+2.46%)
Mar 20, 2002 22.02 22.19 21.89 22.16 9,903,549 +0.05(+0.23%)
Mar 19, 2002 21.85 22.25 21.83 22.11 10,430,905 +0.11(+0.50%)
Mar 18, 2002 22.21 22.32 21.95 22.00 9,961,779 -0.27(-1.22%)
Mar 15, 2002 22.17 22.33 22.15 22.27 20,998,464 +0.16(+0.71%)
Mar 14, 2002 22.38 22.38 22.10 22.11 8,838,035 -0.18(-0.80%)
Mar 13, 2002 22.40 22.46 22.17 22.29 9,959,431 -0.20(-0.89%)
Mar 12, 2002 22.44 22.51 22.17 22.49 21,651,906 +0.10(+0.44%)
Mar 11, 2002 22.44 22.52 21.97 22.39 23,499,532 -0.29(-1.26%)
Mar 08, 2002 23.05 23.20 22.55 22.68 14,262,106 -0.29(-1.28%)
Mar 07, 2002 22.61 23.04 22.55 22.97 14,909,209 +0.26(+1.14%)
Mar 06, 2002 22.42 22.74 22.42 22.71 9,845,084 +0.14(+0.62%)
Mar 05, 2002 22.52 22.67 22.47 22.57 14,772,557 -0.05(-0.23%)
Mar 04, 2002 22.91 22.97 22.49 22.62 15,705,410 -0.28(-1.21%)
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.