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 (%)
Mar 29, 2002 19.91 20.05 19.64 19.65 11,574,016 +0.00(+0.00%)
Mar 28, 2002 19.91 20.05 19.64 19.65 11,574,016 -0.34(-1.72%)
Mar 27, 2002 19.79 20.01 19.78 19.99 13,581,773 +0.13(+0.68%)
Mar 26, 2002 19.53 19.91 19.50 19.86 19,041,660 +0.47(+2.44%)
Mar 25, 2002 19.62 19.73 19.37 19.39 19,518,472 -0.57(-2.86%)
Mar 22, 2002 19.81 20.10 19.79 19.96 13,167,678 +0.07(+0.34%)
Mar 21, 2002 19.42 19.96 19.42 19.89 20,938,454 +0.48(+2.46%)
Mar 20, 2002 19.29 19.44 19.18 19.41 11,304,921 +0.04(+0.23%)
Mar 19, 2002 19.14 19.49 19.13 19.37 11,906,900 +0.10(+0.50%)
Mar 18, 2002 19.46 19.55 19.23 19.27 11,371,391 -0.24(-1.22%)
Mar 15, 2002 19.42 19.56 19.41 19.51 23,969,788 +0.14(+0.71%)
Mar 14, 2002 19.60 19.60 19.36 19.37 10,088,635 -0.16(-0.80%)
Mar 13, 2002 19.63 19.67 19.42 19.53 11,368,711 -0.18(-0.89%)
Mar 12, 2002 19.66 19.72 19.42 19.70 24,715,696 +0.09(+0.44%)
Mar 11, 2002 19.66 19.73 19.25 19.62 26,824,764 -0.25(-1.26%)
Mar 08, 2002 20.20 20.33 19.76 19.87 16,280,223 -0.26(-1.28%)
Mar 07, 2002 19.80 20.18 19.75 20.13 17,018,894 +0.23(+1.14%)
Mar 06, 2002 19.64 19.92 19.64 19.90 11,238,184 +0.12(+0.62%)
Mar 05, 2002 19.73 19.86 19.68 19.77 16,862,904 -0.04(-0.23%)
Mar 04, 2002 20.07 20.12 19.70 19.82 17,927,758 -0.24(-1.21%)
Mar 01, 2002 19.60 20.06 19.40 20.06 17,434,596 +0.41(+2.11%)
Feb 28, 2002 19.44 19.73 19.41 19.65 13,853,815 +0.14(+0.73%)
Feb 27, 2002 20.06 20.06 19.21 19.51 19,074,894 -0.57(-2.84%)
Feb 26, 2002 19.98 20.11 19.86 20.08 20,720,284 +0.00(+0.02%)
Feb 25, 2002 19.63 20.13 19.59 20.07 21,015,644 +0.44(+2.26%)
Feb 22, 2002 19.28 19.66 19.26 19.63 14,953,780 +0.26(+1.33%)
Feb 21, 2002 19.45 19.58 19.37 19.37 19,447,982 -0.02(-0.10%)
Feb 20, 2002 19.20 19.49 19.17 19.39 15,397,089 +0.18(+0.91%)
Feb 19, 2002 19.07 19.28 19.03 19.21 12,354,498 +0.02(+0.10%)
Feb 18, 2002 19.03 19.21 18.95 19.20 19,030,402 +0.00(+0.00%)
Feb 15, 2002 19.03 19.21 18.95 19.20 19,030,402 +0.17(+0.88%)
Feb 14, 2002 18.95 19.03 18.86 19.03 10,586,085 +0.13(+0.69%)
Feb 13, 2002 18.75 18.95 18.73 18.90 10,568,128 +0.18(+0.98%)
Feb 12, 2002 18.67 18.84 18.66 18.71 8,917,645 -0.03(-0.16%)
Feb 11, 2002 18.62 18.76 18.61 18.74 9,219,438 +0.06(+0.34%)
Feb 08, 2002 18.34 18.73 18.34 18.68 10,063,173 +0.18(+0.97%)
Feb 07, 2002 18.71 18.73 18.50 18.50 13,105,229 -0.13(-0.72%)
Feb 06, 2002 18.43 18.75 18.32 18.64 13,013,297 +0.21(+1.13%)
Feb 05, 2002 18.31 18.60 18.30 18.43 11,535,153 +0.03(+0.14%)
Feb 04, 2002 18.60 18.62 18.38 18.40 12,070,126 -0.15(-0.82%)
Feb 01, 2002 18.73 18.75 18.48 18.55 12,623,056 -0.14(-0.76%)
Jan 31, 2002 18.57 18.70 18.45 18.70 13,932,346 +0.20(+1.09%)
Jan 30, 2002 18.58 18.74 18.46 18.49 19,965,532 -0.08(-0.44%)
Jan 29, 2002 18.58 18.66 18.54 18.58 15,884,622 -0.04(-0.22%)
Jan 28, 2002 18.47 18.62 18.42 18.62 11,214,866 +0.11(+0.60%)
Jan 25, 2002 18.52 18.56 18.41 18.51 11,374,875 +0.09(+0.51%)
Jan 24, 2002 18.62 18.63 18.38 18.41 14,363,058 -0.13(-0.70%)
Jan 23, 2002 18.26 18.56 18.24 18.54 17,731,566 +0.40(+2.22%)
Jan 22, 2002 18.30 18.39 18.10 18.14 11,186,723 -0.07(-0.39%)
Jan 21, 2002 18.14 18.30 18.13 18.21 12,162,325 +0.00(+0.00%)
Jan 18, 2002 18.14 18.30 18.13 18.21 12,162,325 -0.07(-0.39%)
Jan 17, 2002 18.08 18.28 17.95 18.28 11,738,850 +0.28(+1.55%)
Jan 16, 2002 18.24 18.27 17.88 18.00 21,670,424 -0.28(-1.53%)
Jan 15, 2002 18.19 18.34 18.10 18.28 21,520,332 +0.28(+1.53%)
Jan 14, 2002 17.78 18.12 17.78 18.01 12,055,116 +0.23(+1.28%)
Jan 11, 2002 17.70 18.04 17.70 17.78 20,353,630 +0.17(+0.98%)
Jan 10, 2002 17.62 17.69 17.54 17.61 13,615,811 +0.09(+0.51%)
Jan 09, 2002 17.76 17.90 17.50 17.52 11,463,055 -0.13(-0.72%)
Jan 08, 2002 17.42 17.76 17.39 17.64 16,096,092 +0.26(+1.52%)
Jan 07, 2002 17.20 17.42 17.18 17.38 18,061,500 +0.18(+1.06%)
Jan 04, 2002 17.31 17.45 17.16 17.20 14,585,249 -0.19(-1.07%)
Jan 03, 2002 17.40 17.50 17.28 17.38 11,837,214 -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.