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

Altria Group (NY: MO )

41.10 +0.35 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
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%)
May 01, 2003 13.10 13.10 12.88 12.97 18,105,280 -0.13(-1.01%)
Apr 30, 2003 12.99 13.24 12.92 13.10 26,391,070 -0.02(-0.13%)
Apr 29, 2003 13.28 13.32 12.99 13.12 21,210,956 -0.15(-1.12%)
Apr 28, 2003 13.10 13.46 13.05 13.27 18,006,900 +0.06(+0.45%)
Apr 25, 2003 13.29 13.56 13.09 13.21 35,449,816 -0.80(-5.74%)
Apr 24, 2003 14.04 14.04 13.68 14.01 15,908,510 -0.03(-0.18%)
Apr 23, 2003 13.93 14.04 13.71 14.04 15,736,168 +0.12(+0.83%)
Apr 22, 2003 13.76 14.05 13.66 13.92 15,898,648 +0.14(+0.99%)
Apr 21, 2003 13.71 13.84 13.64 13.79 13,024,720 +0.08(+0.56%)
Apr 17, 2003 13.54 13.74 13.35 13.71 18,381,874 +0.21(+1.55%)
Apr 16, 2003 13.79 13.80 13.39 13.50 29,739,762 -0.32(-2.31%)
Apr 15, 2003 13.97 14.02 13.59 13.82 37,430,104 +0.41(+3.08%)
Apr 14, 2003 12.88 13.76 12.72 13.41 58,172,872 +0.38(+2.91%)
Apr 11, 2003 12.82 13.11 12.70 13.03 23,484,270 +0.21(+1.63%)
Apr 10, 2003 13.14 13.14 12.56 12.82 27,293,400 -0.09(-0.66%)
Apr 09, 2003 12.99 13.29 12.89 12.90 42,601,532 +0.13(+1.00%)
Apr 08, 2003 12.53 13.18 12.53 12.78 50,411,384 +0.42(+3.38%)
Apr 07, 2003 12.33 12.82 12.08 12.36 45,507,156 +0.31(+2.54%)
Apr 04, 2003 12.37 12.46 11.97 12.05 77,952,024 -0.60(-4.71%)
Apr 03, 2003 12.95 13.37 12.20 12.65 73,568,112 +0.02(+0.17%)
Apr 02, 2003 12.01 12.64 12.01 12.63 58,670,172 +0.66(+5.52%)
Apr 01, 2003 12.05 12.56 11.82 11.97 94,476,648 -0.79(-6.21%)
Mar 31, 2003 12.93 12.93 11.80 12.76 91,414,176 -0.92(-6.75%)
Mar 28, 2003 14.18 14.18 13.44 13.68 30,578,226 -0.50(-3.51%)
Mar 27, 2003 14.08 14.31 14.02 14.18 13,875,159 -0.04(-0.30%)
Mar 26, 2003 14.25 14.63 14.10 14.22 23,913,716 -0.02(-0.15%)
Mar 25, 2003 14.31 14.43 14.11 14.25 24,544,854 -0.06(-0.42%)
Mar 24, 2003 13.78 14.35 13.78 14.31 33,841,684 -0.62(-4.14%)
Mar 21, 2003 14.88 14.95 14.67 14.92 22,983,446 +0.32(+2.19%)
Mar 20, 2003 14.44 14.83 14.27 14.60 21,967,710 +0.20(+1.42%)
Mar 19, 2003 14.06 14.48 14.06 14.40 34,586,464 +0.52(+3.71%)
Mar 18, 2003 14.65 14.65 13.52 13.88 83,760,232 -0.90(-6.11%)
Mar 17, 2003 14.78 14.86 14.52 14.79 35,079,068 -0.09(-0.60%)
Mar 14, 2003 15.26 15.28 14.85 14.88 29,324,404 -0.34(-2.21%)
Mar 13, 2003 15.36 15.44 15.09 15.21 24,957,394 +0.00(+0.00%)
Mar 12, 2003 15.12 15.29 15.02 15.21 16,636,619 -0.16(-1.05%)
Mar 11, 2003 15.23 15.56 15.17 15.37 19,650,956 +0.23(+1.55%)
Mar 10, 2003 15.23 15.51 15.12 15.14 28,666,734 -0.11(-0.75%)
Mar 07, 2003 15.55 15.76 15.14 15.26 43,797,124 -0.62(-3.92%)
Mar 06, 2003 16.50 16.58 15.86 15.88 34,615,344 -0.73(-4.39%)
Mar 05, 2003 16.47 16.67 16.25 16.61 20,763,196 +0.05(+0.28%)
Mar 04, 2003 16.59 16.67 16.53 16.56 14,507,470 -0.04(-0.26%)
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.