Altria Group (NY: MO )

51.19 +0.17 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 19.92 20.05 19.64 19.66 11,569,590 +0.00(+0.00%)
Mar 28, 2002 19.92 20.05 19.64 19.66 11,569,590 -0.34(-1.72%)
Mar 27, 2002 19.80 20.02 19.79 20.00 13,576,579 +0.13(+0.68%)
Mar 26, 2002 19.54 19.92 19.51 19.87 19,034,378 +0.47(+2.44%)
Mar 25, 2002 19.63 19.74 19.38 19.39 19,511,008 -0.57(-2.86%)
Mar 22, 2002 19.82 20.10 19.80 19.96 13,162,643 +0.07(+0.34%)
Mar 21, 2002 19.42 19.97 19.42 19.90 20,930,448 +0.48(+2.46%)
Mar 20, 2002 19.30 19.45 19.18 19.42 11,300,599 +0.04(+0.23%)
Mar 19, 2002 19.15 19.50 19.13 19.38 11,902,347 +0.10(+0.50%)
Mar 18, 2002 19.46 19.56 19.24 19.28 11,367,043 -0.24(-1.22%)
Mar 15, 2002 19.43 19.57 19.41 19.52 23,960,624 +0.14(+0.71%)
Mar 14, 2002 19.61 19.61 19.37 19.38 10,084,778 -0.16(-0.80%)
Mar 13, 2002 19.63 19.68 19.43 19.54 11,364,364 -0.18(-0.89%)
Mar 12, 2002 19.67 19.73 19.43 19.71 24,706,244 +0.09(+0.44%)
Mar 11, 2002 19.67 19.74 19.26 19.63 26,814,508 -0.25(-1.26%)
Mar 08, 2002 20.20 20.33 19.76 19.88 16,273,998 -0.26(-1.28%)
Mar 07, 2002 19.81 20.19 19.76 20.13 17,012,386 +0.23(+1.14%)
Mar 06, 2002 19.65 19.93 19.65 19.91 11,233,886 +0.12(+0.62%)
Mar 05, 2002 19.73 19.87 19.69 19.78 16,856,456 -0.04(-0.23%)
Mar 04, 2002 20.08 20.13 19.71 19.83 17,920,902 -0.24(-1.21%)
Mar 01, 2002 19.60 20.07 19.41 20.07 17,427,930 +0.41(+2.11%)
Feb 28, 2002 19.45 19.74 19.42 19.66 13,848,518 +0.14(+0.73%)
Feb 27, 2002 20.07 20.07 19.22 19.51 19,067,600 -0.57(-2.84%)
Feb 26, 2002 19.99 20.12 19.86 20.08 20,712,360 +0.00(+0.02%)
Feb 25, 2002 19.64 20.14 19.60 20.08 21,007,608 +0.44(+2.26%)
Feb 22, 2002 19.29 19.67 19.27 19.64 14,948,062 +0.26(+1.33%)
Feb 21, 2002 19.45 19.59 19.38 19.38 19,440,544 -0.02(-0.10%)
Feb 20, 2002 19.20 19.50 19.18 19.40 15,391,201 +0.18(+0.91%)
Feb 19, 2002 19.07 19.29 19.04 19.22 12,349,773 +0.02(+0.10%)
Feb 18, 2002 19.04 19.22 18.95 19.20 19,023,126 +0.00(+0.00%)
Feb 15, 2002 19.04 19.22 18.95 19.20 19,023,126 +0.17(+0.88%)
Feb 14, 2002 18.96 19.04 18.87 19.04 10,582,037 +0.13(+0.69%)
Feb 13, 2002 18.76 18.96 18.74 18.90 10,564,086 +0.18(+0.98%)
Feb 12, 2002 18.68 18.85 18.67 18.72 8,914,235 -0.03(-0.16%)
Feb 11, 2002 18.62 18.77 18.62 18.75 9,215,913 +0.06(+0.34%)
Feb 08, 2002 18.34 18.74 18.34 18.69 10,059,325 +0.18(+0.97%)
Feb 07, 2002 18.71 18.74 18.51 18.51 13,100,217 -0.13(-0.72%)
Feb 06, 2002 18.43 18.76 18.33 18.64 13,008,321 +0.21(+1.13%)
Feb 05, 2002 18.32 18.60 18.31 18.43 11,530,742 +0.03(+0.14%)
Feb 04, 2002 18.61 18.62 18.38 18.41 12,065,510 -0.15(-0.82%)
Feb 01, 2002 18.73 18.76 18.49 18.56 12,618,229 -0.14(-0.76%)
Jan 31, 2002 18.58 18.70 18.46 18.70 13,927,019 +0.20(+1.09%)
Jan 30, 2002 18.59 18.75 18.46 18.50 19,957,898 -0.08(-0.44%)
Jan 29, 2002 18.59 18.66 18.55 18.58 15,878,548 -0.04(-0.22%)
Jan 28, 2002 18.48 18.62 18.43 18.62 11,210,577 +0.11(+0.60%)
Jan 25, 2002 18.53 18.57 18.42 18.51 11,370,526 +0.09(+0.51%)
Jan 24, 2002 18.62 18.63 18.38 18.42 14,357,566 -0.13(-0.70%)
Jan 23, 2002 18.27 18.57 18.24 18.55 17,724,784 +0.40(+2.22%)
Jan 22, 2002 18.31 18.39 18.10 18.15 11,182,446 -0.07(-0.39%)
Jan 21, 2002 18.15 18.31 18.14 18.22 12,157,675 +0.00(+0.00%)
Jan 18, 2002 18.15 18.31 18.14 18.22 12,157,675 -0.07(-0.39%)
Jan 17, 2002 18.08 18.29 17.95 18.29 11,734,361 +0.28(+1.55%)
Jan 16, 2002 18.25 18.28 17.89 18.01 21,662,138 -0.28(-1.53%)
Jan 15, 2002 18.20 18.34 18.11 18.29 21,512,102 +0.28(+1.53%)
Jan 14, 2002 17.79 18.13 17.79 18.01 12,050,507 +0.23(+1.28%)
Jan 11, 2002 17.70 18.05 17.70 17.79 20,345,846 +0.17(+0.97%)
Jan 10, 2002 17.62 17.70 17.55 17.61 13,610,605 +0.09(+0.51%)
Jan 09, 2002 17.76 17.91 17.51 17.52 11,458,671 -0.13(-0.72%)
Jan 08, 2002 17.43 17.77 17.39 17.65 16,089,937 +0.27(+1.52%)
Jan 07, 2002 17.20 17.43 17.19 17.39 18,054,594 +0.18(+1.06%)
Jan 04, 2002 17.31 17.46 17.17 17.20 14,579,672 -0.19(-1.07%)
Jan 03, 2002 17.41 17.51 17.29 17.39 11,832,688 -0.02(-0.11%)
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.