Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

43.38 -0.16 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Nov 01, 2002 17.33 18.24 17.21 18.07 17,618,146 +0.71(+4.07%)
Oct 31, 2002 17.47 17.72 17.34 17.36 22,085,114 -0.25(-1.43%)
Oct 30, 2002 17.81 17.87 17.51 17.61 14,653,545 -0.30(-1.69%)
Oct 29, 2002 17.85 18.08 17.52 17.92 15,109,583 +0.17(+0.98%)
Oct 28, 2002 18.26 18.30 17.68 17.74 16,997,108 -0.41(-2.25%)
Oct 25, 2002 18.28 18.34 18.02 18.15 14,021,006 -0.13(-0.70%)
Oct 24, 2002 18.41 18.71 18.21 18.28 19,523,272 +0.01(+0.05%)
Oct 23, 2002 18.36 18.79 18.07 18.27 20,324,568 -0.09(-0.46%)
Oct 22, 2002 18.10 18.40 18.01 18.35 19,318,138 +0.25(+1.39%)
Oct 21, 2002 17.13 18.27 17.09 18.10 20,467,270 +1.04(+6.12%)
Oct 18, 2002 17.17 17.28 17.03 17.06 19,130,372 -0.11(-0.64%)
Oct 17, 2002 17.09 17.27 16.97 17.17 20,108,166 +0.72(+4.40%)
Oct 16, 2002 17.11 17.26 16.45 16.45 18,792,156 -0.61(-3.55%)
Oct 15, 2002 17.43 17.45 16.83 17.05 27,185,092 +0.74(+4.52%)
Oct 14, 2002 15.77 16.39 15.70 16.31 11,874,363 +0.55(+3.46%)
Oct 11, 2002 15.68 15.94 15.47 15.77 21,097,462 +0.36(+2.32%)
Oct 10, 2002 15.66 15.71 15.08 15.41 26,920,810 -0.20(-1.26%)
Oct 09, 2002 15.57 15.95 15.51 15.61 34,908,404 +0.17(+1.13%)
Oct 08, 2002 16.08 16.19 15.37 15.43 36,861,644 -1.01(-6.12%)
Oct 07, 2002 15.70 16.45 15.68 16.44 42,006,920 +0.85(+5.44%)
Oct 04, 2002 16.98 17.29 15.44 15.59 60,216,532 -1.24(-7.37%)
Oct 03, 2002 16.82 17.15 16.79 16.83 18,782,534 +0.01(+0.05%)
Oct 02, 2002 17.32 17.32 16.81 16.82 19,849,048 -0.52(-3.02%)
Oct 01, 2002 16.73 17.35 16.62 17.34 28,663,050 +0.81(+4.92%)
Sep 30, 2002 16.19 16.98 16.12 16.53 30,859,450 +0.40(+2.48%)
Sep 27, 2002 16.18 16.45 15.99 16.13 70,594,632 -2.07(-11.40%)
Sep 26, 2002 17.78 18.53 17.04 18.21 23,337,988 +0.53(+3.01%)
Sep 25, 2002 18.30 18.30 17.30 17.67 42,461,316 -0.52(-2.88%)
Sep 24, 2002 18.34 18.47 18.15 18.20 19,653,770 -0.19(-1.02%)
Sep 23, 2002 18.17 18.50 18.11 18.38 19,856,794 +0.20(+1.08%)
Sep 20, 2002 18.75 18.79 18.13 18.19 55,569,308 -0.86(-4.50%)
Sep 19, 2002 19.66 19.75 19.04 19.04 25,529,694 -1.01(-5.04%)
Sep 18, 2002 19.92 20.34 19.92 20.05 13,509,576 +0.24(+1.23%)
Sep 17, 2002 20.45 20.53 19.77 19.81 15,690,955 -0.39(-1.92%)
Sep 16, 2002 19.73 20.37 19.68 20.20 15,946,787 +0.47(+2.40%)
Sep 13, 2002 19.77 20.02 19.56 19.73 17,017,292 -0.05(-0.26%)
Sep 12, 2002 20.10 20.39 19.75 19.78 16,237,591 -0.61(-3.01%)
Sep 11, 2002 20.64 20.65 20.24 20.39 12,011,902 +0.14(+0.72%)
Sep 10, 2002 20.47 20.54 20.11 20.25 17,420,756 -0.25(-1.21%)
Sep 09, 2002 19.82 20.59 19.82 20.49 23,159,140 +0.68(+3.42%)
Sep 06, 2002 20.13 20.14 19.43 19.82 42,206,892 -0.70(-3.43%)
Sep 05, 2002 20.26 20.78 20.25 20.52 18,554,396 +0.15(+0.75%)
Sep 04, 2002 21.10 21.18 20.20 20.37 31,975,722 -0.73(-3.45%)
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.