Skip to main content

Altria Group (NY: MO )

50.63 +0.13 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 15.30 15.52 15.19 15.20 25,219,846 -0.22(-1.43%)
Oct 30, 2002 15.60 15.65 15.33 15.42 16,733,449 -0.26(-1.69%)
Oct 29, 2002 15.63 15.83 15.34 15.69 17,254,216 +0.15(+0.98%)
Oct 28, 2002 15.99 16.02 15.48 15.54 19,409,654 -0.36(-2.25%)
Oct 25, 2002 16.01 16.06 15.78 15.89 16,011,129 -0.11(-0.70%)
Oct 24, 2002 16.12 16.39 15.95 16.01 22,294,380 +0.01(+0.05%)
Oct 23, 2002 16.08 16.45 15.82 16.00 23,209,410 -0.07(-0.46%)
Oct 22, 2002 15.85 16.11 15.77 16.07 22,060,128 +0.22(+1.39%)
Oct 21, 2002 15.00 15.99 14.96 15.85 23,372,366 +0.91(+6.12%)
Oct 18, 2002 15.04 15.13 14.91 14.94 21,845,710 -0.10(-0.65%)
Oct 17, 2002 14.96 15.13 14.86 15.04 22,962,292 +0.63(+4.40%)
Oct 16, 2002 14.98 15.11 14.40 14.40 21,459,490 -0.53(-3.55%)
Oct 15, 2002 15.26 15.28 14.73 14.93 31,043,708 +0.65(+4.52%)
Oct 14, 2002 13.81 14.35 13.75 14.29 13,559,795 +0.48(+3.46%)
Oct 11, 2002 13.73 13.96 13.54 13.81 24,092,008 +0.31(+2.32%)
Oct 10, 2002 13.71 13.76 13.21 13.50 30,741,914 -0.17(-1.26%)
Oct 09, 2002 13.64 13.97 13.58 13.67 39,863,256 +0.15(+1.13%)
Oct 08, 2002 14.08 14.17 13.46 13.51 42,093,740 -0.88(-6.12%)
Oct 07, 2002 13.75 14.41 13.73 14.39 47,969,328 +0.74(+5.44%)
Oct 04, 2002 14.87 15.14 13.53 13.65 68,763,584 -1.09(-7.37%)
Oct 03, 2002 14.73 15.02 14.70 14.74 21,448,502 +0.01(+0.05%)
Oct 02, 2002 15.17 15.17 14.72 14.73 22,666,396 -0.46(-3.02%)
Oct 01, 2002 14.65 15.20 14.56 15.19 32,731,444 +0.71(+4.92%)
Sep 30, 2002 14.17 14.87 14.12 14.48 35,239,600 +0.35(+2.48%)
Sep 27, 2002 14.17 14.40 14.00 14.13 80,614,736 -1.82(-11.40%)
Sep 26, 2002 15.57 16.23 14.92 15.94 26,650,550 +0.47(+3.01%)
Sep 25, 2002 16.03 16.03 15.15 15.48 48,488,220 -0.46(-2.88%)
Sep 24, 2002 16.06 16.17 15.89 15.94 22,443,400 -0.16(-1.02%)
Sep 23, 2002 15.91 16.20 15.86 16.10 22,675,240 +0.17(+1.08%)
Sep 20, 2002 16.42 16.46 15.88 15.93 63,456,740 -0.75(-4.50%)
Sep 19, 2002 17.22 17.29 16.68 16.68 29,153,344 -0.88(-5.04%)
Sep 18, 2002 17.44 17.81 17.44 17.56 15,427,108 +0.21(+1.23%)
Sep 17, 2002 17.91 17.98 17.31 17.35 17,918,108 -0.34(-1.92%)
Sep 16, 2002 17.27 17.83 17.24 17.69 18,210,254 +0.41(+2.40%)
Sep 13, 2002 17.32 17.53 17.13 17.27 19,432,704 -0.04(-0.26%)
Sep 12, 2002 17.60 17.86 17.29 17.32 18,542,334 -0.54(-3.01%)
Sep 11, 2002 18.08 18.08 17.72 17.86 13,716,856 +0.13(+0.72%)
Sep 10, 2002 17.93 17.99 17.61 17.73 19,893,434 -0.22(-1.21%)
Sep 09, 2002 17.35 18.03 17.35 17.95 26,446,316 +0.59(+3.42%)
Sep 06, 2002 17.63 17.63 17.01 17.35 48,197,684 -0.62(-3.43%)
Sep 05, 2002 17.74 18.20 17.73 17.97 21,187,984 +0.13(+0.75%)
Sep 04, 2002 18.48 18.54 17.69 17.83 36,514,316 -0.64(-3.45%)
Sep 03, 2002 18.66 18.80 18.46 18.47 19,901,208 -0.18(-0.98%)
Aug 30, 2002 18.47 19.02 18.41 18.66 15,579,076 +0.21(+1.15%)
Aug 29, 2002 18.41 18.63 18.32 18.44 15,106,017 +0.04(+0.24%)
Aug 28, 2002 17.93 18.54 17.88 18.40 20,200,588 +0.53(+2.94%)
Aug 27, 2002 17.91 18.13 17.77 17.87 15,647,422 +0.12(+0.67%)
Aug 26, 2002 17.72 17.86 17.53 17.75 23,324,658 +0.01(+0.06%)
Aug 23, 2002 18.27 18.39 17.72 17.74 35,244,692 -0.97(-5.18%)
Aug 22, 2002 18.71 19.10 18.49 18.71 22,216,922 -0.17(-0.89%)
Aug 21, 2002 19.16 19.23 18.45 18.88 22,735,010 -0.41(-2.13%)
Aug 20, 2002 19.07 19.40 19.03 19.29 12,668,620 -0.06(-0.29%)
Aug 19, 2002 18.92 19.36 18.90 19.35 14,235,211 +0.34(+1.77%)
Aug 16, 2002 18.96 19.10 18.85 19.01 13,297,669 +0.01(+0.08%)
Aug 15, 2002 19.10 19.24 18.85 18.99 20,699,110 -0.17(-0.88%)
Aug 14, 2002 18.41 19.20 18.37 19.16 20,730,468 +0.75(+4.07%)
Aug 13, 2002 18.34 18.71 18.34 18.41 13,894,287 +0.00(+0.00%)
Aug 12, 2002 18.48 18.48 18.30 18.41 12,152,141 -0.07(-0.38%)
Aug 09, 2002 18.28 18.62 18.19 18.48 13,790,026 +0.13(+0.71%)
Aug 08, 2002 17.93 18.35 17.87 18.35 16,549,586 +0.50(+2.80%)
Aug 07, 2002 18.06 18.15 17.55 17.85 18,933,378 -0.15(-0.85%)
Aug 06, 2002 18.10 18.21 17.89 18.01 28,086,346 +0.28(+1.60%)
Aug 05, 2002 16.92 17.96 16.89 17.72 37,683,964 +0.85(+5.07%)
Aug 02, 2002 16.98 17.43 16.70 16.87 22,668,540 +0.03(+0.20%)
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.