Skip to main content

Altria Group (NY: MO )

43.62 -0.04 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 17.23 17.41 16.96 17.04 16,148,239 +0.00(+0.03%)
Jul 30, 2003 17.19 17.21 16.84 17.04 13,796,032 -0.11(-0.67%)
Jul 29, 2003 17.24 17.24 16.92 17.15 13,571,565 +0.00(+0.00%)
Jul 28, 2003 17.59 17.63 17.03 17.15 14,484,460 -0.31(-1.76%)
Jul 25, 2003 17.10 17.47 16.66 17.46 19,760,138 +0.34(+1.97%)
Jul 24, 2003 17.10 17.30 17.08 17.12 11,270,778 +0.03(+0.15%)
Jul 23, 2003 17.11 17.32 16.99 17.10 11,425,745 -0.06(-0.35%)
Jul 22, 2003 16.82 17.41 16.76 17.16 15,493,387 +0.00(+0.03%)
Jul 21, 2003 17.15 17.21 16.98 17.15 13,575,791 -0.00(-0.03%)
Jul 18, 2003 17.04 17.21 17.01 17.16 17,216,336 +0.19(+1.13%)
Jul 17, 2003 16.83 17.03 16.73 16.96 17,433,758 -0.07(-0.42%)
Jul 16, 2003 17.04 17.16 16.87 17.04 24,207,448 -0.21(-1.23%)
Jul 15, 2003 17.24 17.40 16.52 17.25 70,371,808 -0.62(-3.48%)
Jul 14, 2003 18.17 18.25 17.70 17.87 22,135,590 +0.06(+0.36%)
Jul 11, 2003 18.29 18.48 17.61 17.81 34,159,364 -0.59(-3.22%)
Jul 10, 2003 18.38 18.72 18.22 18.40 28,756,192 -0.34(-1.82%)
Jul 09, 2003 19.19 19.22 18.10 18.74 75,752,672 -1.18(-5.92%)
Jul 08, 2003 19.89 20.05 19.72 19.92 18,396,430 -0.04(-0.21%)
Jul 07, 2003 19.83 20.01 19.71 19.96 16,116,541 +0.32(+1.63%)
Jul 03, 2003 20.00 20.00 19.63 19.64 10,342,152 -0.20(-1.01%)
Jul 02, 2003 19.74 19.85 19.68 19.84 13,742,263 +0.17(+0.87%)
Jul 01, 2003 19.31 19.70 19.24 19.67 14,471,780 +0.32(+1.65%)
Jun 30, 2003 19.40 19.55 19.32 19.35 19,117,496 +0.14(+0.75%)
Jun 27, 2003 19.08 19.68 19.00 19.21 19,874,250 +0.14(+0.71%)
Jun 26, 2003 19.08 19.17 18.74 19.07 18,151,066 +0.34(+1.84%)
Jun 25, 2003 19.17 19.36 18.63 18.73 26,809,246 -0.46(-2.40%)
Jun 24, 2003 18.76 19.23 18.70 19.19 27,136,790 +0.51(+2.74%)
Jun 23, 2003 18.58 18.94 18.51 18.68 19,929,428 +0.36(+1.95%)
Jun 20, 2003 18.72 18.78 18.27 18.32 29,564,602 -0.26(-1.42%)
Jun 19, 2003 18.86 19.01 18.53 18.58 18,813,666 -0.26(-1.38%)
Jun 18, 2003 18.34 18.87 18.31 18.84 20,360,752 +0.50(+2.72%)
Jun 17, 2003 18.48 18.53 18.04 18.34 19,889,982 +0.08(+0.44%)
Jun 16, 2003 17.95 18.32 17.95 18.26 16,039,997 +0.30(+1.66%)
Jun 13, 2003 18.14 18.20 17.46 17.96 21,817,908 -0.33(-1.82%)
Jun 12, 2003 18.20 18.38 17.93 18.30 24,561,524 -0.31(-1.65%)
Jun 11, 2003 18.48 18.65 18.39 18.60 14,153,864 -0.05(-0.27%)
Jun 10, 2003 18.42 18.78 18.42 18.65 21,447,866 +0.32(+1.74%)
Jun 09, 2003 18.53 18.53 18.16 18.33 12,886,893 -0.19(-1.03%)
Jun 06, 2003 18.45 18.68 18.42 18.53 19,869,320 +0.09(+0.46%)
Jun 05, 2003 18.29 18.47 18.19 18.44 16,232,062 +0.04(+0.23%)
Jun 04, 2003 18.12 18.45 18.06 18.40 21,127,602 +0.20(+1.12%)
Jun 03, 2003 17.93 18.19 17.87 18.19 18,985,304 +0.26(+1.42%)
Jun 02, 2003 17.82 18.09 17.67 17.94 22,715,542 +0.35(+1.99%)
May 30, 2003 17.50 17.74 17.46 17.59 22,756,396 +0.00(+0.00%)
May 29, 2003 17.61 17.84 17.53 17.59 26,414,786 -0.01(-0.07%)
May 28, 2003 17.82 17.85 17.55 17.60 32,265,484 -0.32(-1.81%)
May 27, 2003 17.47 18.06 17.38 17.93 57,909,896 -0.09(-0.52%)
May 23, 2003 17.30 18.09 17.24 18.02 52,012,004 +0.54(+3.07%)
May 22, 2003 16.58 17.70 16.58 17.48 92,276,592 +1.17(+7.18%)
May 21, 2003 14.89 16.56 14.88 16.31 98,884,984 +1.44(+9.71%)
May 20, 2003 14.37 14.91 14.36 14.87 32,734,846 +0.59(+4.15%)
May 19, 2003 14.18 14.42 14.16 14.28 15,872,351 +0.09(+0.66%)
May 16, 2003 14.37 14.47 14.18 14.18 17,304,620 -0.19(-1.30%)
May 15, 2003 14.28 14.42 14.18 14.37 16,466,155 +0.13(+0.93%)
May 14, 2003 14.25 14.30 14.12 14.24 19,584,978 +0.11(+0.75%)
May 13, 2003 14.20 14.22 14.05 14.13 21,783,394 +0.03(+0.24%)
May 12, 2003 13.85 14.17 13.74 14.10 27,223,900 +0.60(+4.42%)
May 09, 2003 13.20 13.64 13.16 13.50 15,149,408 +0.29(+2.16%)
May 08, 2003 13.28 13.37 13.13 13.22 17,279,026 -0.14(-1.08%)
May 07, 2003 13.20 13.48 13.20 13.36 18,970,746 +0.14(+1.06%)
May 06, 2003 13.10 13.33 13.10 13.22 16,703,536 +0.04(+0.29%)
May 05, 2003 13.13 13.23 13.05 13.18 14,687,325 -0.01(-0.07%)
May 02, 2003 12.86 13.29 12.86 13.19 16,007,360 +0.22(+1.71%)
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.