Skip to main content

Altria Group (NY: MO )

50.27 -0.36 (-0.72%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 15.27 15.39 15.20 15.38 10,576,436 +0.12(+0.76%)
Aug 28, 2003 15.14 15.30 14.98 15.26 15,544,233 +0.23(+1.56%)
Aug 27, 2003 15.10 15.11 15.00 15.03 14,564,611 +0.12(+0.83%)
Aug 26, 2003 14.92 14.94 14.77 14.91 11,660,587 -0.02(-0.12%)
Aug 25, 2003 14.77 14.94 14.77 14.92 10,364,698 +0.18(+1.19%)
Aug 22, 2003 14.81 14.90 14.70 14.75 11,749,303 -0.13(-0.90%)
Aug 21, 2003 14.83 14.92 14.74 14.88 13,148,380 -0.02(-0.12%)
Aug 20, 2003 14.46 14.91 14.45 14.90 15,484,732 +0.36(+2.49%)
Aug 19, 2003 14.55 14.61 14.46 14.54 17,274,854 -0.00(-0.03%)
Aug 18, 2003 14.77 14.86 14.50 14.54 25,845,410 -0.32(-2.18%)
Aug 15, 2003 14.91 14.92 14.55 14.87 18,495,430 +0.00(+0.00%)
Aug 14, 2003 14.92 15.00 14.78 14.87 16,755,159 -0.19(-1.24%)
Aug 13, 2003 15.20 15.24 14.97 15.05 9,203,089 -0.14(-0.91%)
Aug 12, 2003 15.08 15.22 15.00 15.19 13,497,077 +0.12(+0.82%)
Aug 11, 2003 14.84 15.10 14.83 15.07 12,585,265 +0.18(+1.18%)
Aug 08, 2003 14.95 14.95 14.72 14.89 13,310,534 -0.02(-0.12%)
Aug 07, 2003 14.92 14.99 14.76 14.91 14,554,694 -0.09(-0.57%)
Aug 06, 2003 14.92 15.09 14.89 15.00 17,171,130 -0.00(-0.03%)
Aug 05, 2003 15.22 15.27 14.98 15.00 11,758,952 -0.29(-1.93%)
Aug 04, 2003 15.09 15.35 14.96 15.30 14,157,753 +0.27(+1.79%)
Aug 01, 2003 15.08 15.30 14.98 15.03 21,491,384 +0.10(+0.68%)
Jul 31, 2003 15.09 15.25 14.86 14.93 18,433,248 +0.00(+0.02%)
Jul 30, 2003 15.06 15.07 14.76 14.92 15,748,199 -0.10(-0.67%)
Jul 29, 2003 15.10 15.10 14.82 15.02 15,491,969 +0.00(+0.00%)
Jul 28, 2003 15.41 15.44 14.92 15.02 16,534,041 -0.27(-1.76%)
Jul 25, 2003 14.98 15.30 14.60 15.29 22,556,238 +0.29(+1.97%)
Jul 24, 2003 14.98 15.16 14.96 15.00 12,865,616 +0.02(+0.15%)
Jul 23, 2003 14.99 15.17 14.88 14.98 13,042,511 -0.05(-0.35%)
Jul 22, 2003 14.74 15.25 14.68 15.03 17,685,734 +0.00(+0.02%)
Jul 21, 2003 15.02 15.07 14.88 15.02 15,496,793 -0.00(-0.02%)
Jul 18, 2003 14.92 15.07 14.90 15.03 19,652,482 +0.17(+1.13%)
Jul 17, 2003 14.74 14.92 14.66 14.86 19,900,672 -0.06(-0.42%)
Jul 16, 2003 14.92 15.04 14.78 14.92 27,632,852 -0.19(-1.23%)
Jul 15, 2003 15.10 15.24 14.47 15.11 80,329,560 -0.54(-3.48%)
Jul 14, 2003 15.92 15.98 15.51 15.66 25,267,822 +0.06(+0.36%)
Jul 11, 2003 16.02 16.19 15.43 15.60 38,992,988 -0.52(-3.22%)
Jul 10, 2003 16.10 16.40 15.97 16.12 32,825,252 -0.30(-1.82%)
Jul 09, 2003 16.81 16.83 15.86 16.42 86,471,832 -1.03(-5.92%)
Jul 08, 2003 17.42 17.56 17.27 17.45 20,999,564 -0.04(-0.21%)
Jul 07, 2003 17.38 17.53 17.26 17.49 18,397,064 +0.28(+1.63%)
Jul 03, 2003 17.52 17.52 17.20 17.21 11,805,587 -0.18(-1.01%)
Jul 02, 2003 17.30 17.39 17.24 17.38 15,686,821 +0.15(+0.87%)
Jul 01, 2003 16.92 17.26 16.86 17.23 16,519,567 +0.28(+1.65%)
Jun 30, 2003 16.99 17.13 16.93 16.95 21,822,660 +0.13(+0.75%)
Jun 27, 2003 16.72 17.24 16.64 16.83 22,686,498 +0.12(+0.71%)
Jun 26, 2003 16.71 16.79 16.42 16.71 20,719,480 +0.30(+1.84%)
Jun 25, 2003 16.79 16.96 16.32 16.41 30,602,810 -0.40(-2.40%)
Jun 24, 2003 16.44 16.85 16.38 16.81 30,976,702 +0.45(+2.74%)
Jun 23, 2003 16.28 16.59 16.22 16.36 22,749,482 +0.31(+1.95%)
Jun 20, 2003 16.40 16.45 16.00 16.05 33,748,056 -0.23(-1.42%)
Jun 19, 2003 16.52 16.66 16.23 16.28 21,475,840 -0.23(-1.38%)
Jun 18, 2003 16.07 16.53 16.04 16.51 23,241,840 +0.44(+2.72%)
Jun 17, 2003 16.19 16.23 15.80 16.07 22,704,454 +0.07(+0.44%)
Jun 16, 2003 15.73 16.05 15.73 16.00 18,309,690 +0.26(+1.66%)
Jun 13, 2003 15.89 15.95 15.30 15.74 24,905,188 -0.29(-1.82%)
Jun 12, 2003 15.94 16.10 15.71 16.03 28,037,030 -0.27(-1.65%)
Jun 11, 2003 16.19 16.33 16.11 16.30 16,156,665 -0.04(-0.27%)
Jun 10, 2003 16.14 16.45 16.14 16.34 24,482,784 +0.28(+1.74%)
Jun 09, 2003 16.23 16.23 15.91 16.06 14,710,415 -0.17(-1.03%)
Jun 06, 2003 16.16 16.36 16.14 16.23 22,680,868 +0.07(+0.46%)
Jun 05, 2003 16.02 16.18 15.94 16.16 18,528,932 +0.04(+0.23%)
Jun 04, 2003 15.88 16.17 15.82 16.12 24,117,202 +0.18(+1.12%)
Jun 03, 2003 15.71 15.94 15.65 15.94 21,671,764 +0.22(+1.42%)
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.