Altria Group (NY: MO )

43.75 +0.09 (+0.21%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 22.20 22.53 22.17 22.44 12,131,838 +0.16(+0.73%)
Feb 27, 2002 22.91 22.91 21.94 22.27 16,703,956 -0.65(-2.84%)
Feb 26, 2002 22.82 22.96 22.68 22.93 18,144,830 +0.00(+0.02%)
Feb 25, 2002 22.42 22.99 22.37 22.92 18,403,480 +0.51(+2.26%)
Feb 22, 2002 22.01 22.45 22.00 22.42 13,095,081 +0.29(+1.33%)
Feb 21, 2002 22.21 22.36 22.12 22.12 17,030,670 -0.02(-0.10%)
Feb 20, 2002 21.92 22.26 21.89 22.14 13,483,289 +0.20(+0.91%)
Feb 19, 2002 21.77 22.02 21.73 21.94 10,818,880 +0.02(+0.10%)
Feb 18, 2002 21.73 21.94 21.64 21.92 16,664,995 +0.00(+0.00%)
Feb 15, 2002 21.73 21.94 21.64 21.92 16,664,995 +0.19(+0.88%)
Feb 14, 2002 21.64 21.73 21.54 21.73 9,270,275 +0.15(+0.69%)
Feb 13, 2002 21.41 21.64 21.39 21.58 9,254,549 +0.21(+0.98%)
Feb 12, 2002 21.32 21.51 21.31 21.37 7,809,215 -0.03(-0.16%)
Feb 11, 2002 21.26 21.42 21.26 21.41 8,073,497 +0.07(+0.34%)
Feb 08, 2002 20.94 21.39 20.94 21.33 8,812,359 +0.20(+0.97%)
Feb 07, 2002 21.36 21.39 21.12 21.13 11,476,298 -0.15(-0.72%)
Feb 06, 2002 21.04 21.41 20.92 21.28 11,395,793 +0.24(+1.13%)
Feb 05, 2002 20.91 21.23 20.90 21.04 10,101,377 +0.03(+0.14%)
Feb 04, 2002 21.24 21.26 20.98 21.01 10,569,855 -0.17(-0.82%)
Feb 01, 2002 21.38 21.41 21.10 21.19 11,054,058 -0.16(-0.76%)
Jan 31, 2002 21.20 21.35 21.07 21.35 12,200,608 +0.23(+1.09%)
Jan 30, 2002 21.22 21.40 21.08 21.12 17,483,892 -0.09(-0.44%)
Jan 29, 2002 21.22 21.30 21.18 21.21 13,910,223 -0.05(-0.22%)
Jan 28, 2002 21.09 21.26 21.03 21.26 9,820,900 +0.13(+0.60%)
Jan 25, 2002 21.15 21.19 21.03 21.13 9,961,021 +0.11(+0.51%)
Jan 24, 2002 21.26 21.27 20.98 21.03 12,577,784 -0.15(-0.70%)
Jan 23, 2002 20.86 21.20 20.83 21.18 15,527,598 +0.46(+2.22%)
Jan 22, 2002 20.90 21.00 20.66 20.72 9,796,256 -0.08(-0.39%)
Jan 21, 2002 20.72 20.90 20.70 20.80 10,650,594 +0.00(+0.00%)
Jan 18, 2002 20.72 20.90 20.70 20.80 10,650,594 -0.08(-0.39%)
Jan 17, 2002 20.64 20.88 20.49 20.88 10,279,755 +0.32(+1.55%)
Jan 16, 2002 20.83 20.87 20.42 20.56 18,976,872 -0.32(-1.53%)
Jan 15, 2002 20.77 20.94 20.67 20.88 18,845,436 +0.32(+1.53%)
Jan 14, 2002 20.31 20.69 20.30 20.56 10,556,711 +0.26(+1.28%)
Jan 11, 2002 20.21 20.60 20.21 20.30 17,823,750 +0.20(+0.97%)
Jan 10, 2002 20.12 20.20 20.03 20.11 11,923,417 +0.10(+0.51%)
Jan 09, 2002 20.28 20.44 19.99 20.00 10,038,240 -0.14(-0.72%)
Jan 08, 2002 19.89 20.28 19.85 20.15 14,095,408 +0.30(+1.52%)
Jan 07, 2002 19.64 19.89 19.62 19.85 15,816,524 +0.21(+1.06%)
Jan 04, 2002 19.77 19.93 19.60 19.64 12,772,357 -0.21(-1.07%)
Jan 03, 2002 19.87 19.98 19.74 19.85 10,365,893 -0.02(-0.11%)
Jan 02, 2002 19.53 19.95 19.34 19.87 14,844,362 +0.34(+1.72%)
Dec 31, 2001 19.60 19.73 19.50 19.53 9,334,819 -0.07(-0.35%)
Dec 28, 2001 19.86 19.96 19.54 19.60 9,969,705 -0.24(-1.22%)
Dec 27, 2001 19.82 19.92 19.76 19.85 8,395,986 +0.03(+0.15%)
Dec 26, 2001 19.69 20.02 19.69 19.82 8,733,966 +0.06(+0.30%)
Dec 24, 2001 19.60 19.81 19.51 19.76 6,637,316 +0.24(+1.24%)
Dec 21, 2001 19.79 19.91 19.51 19.51 31,316,192 -0.20(-1.02%)
Dec 20, 2001 19.73 19.92 19.64 19.71 12,302,002 -0.13(-0.67%)
Dec 19, 2001 19.85 20.12 19.75 19.85 21,022,824 -0.05(-0.24%)
Dec 18, 2001 19.90 20.00 19.67 19.89 18,288,708 -0.11(-0.55%)
Dec 17, 2001 19.60 20.00 19.53 20.00 16,088,551 +0.49(+2.49%)
Dec 14, 2001 19.34 19.63 19.34 19.52 10,921,213 +0.17(+0.90%)
Dec 13, 2001 19.32 19.66 19.19 19.34 14,386,916 +0.03(+0.13%)
Dec 12, 2001 19.22 19.39 19.18 19.32 12,299,655 +0.06(+0.33%)
Dec 11, 2001 19.41 19.53 19.25 19.25 11,560,324 -0.06(-0.31%)
Dec 10, 2001 19.27 19.53 19.18 19.31 13,552,763 +0.11(+0.55%)
Dec 07, 2001 19.27 19.45 19.15 19.21 21,703,714 -0.10(-0.53%)
Dec 06, 2001 19.56 19.65 19.30 19.31 18,949,646 -0.35(-1.78%)
Dec 05, 2001 19.81 19.83 19.41 19.66 18,858,110 -0.22(-1.09%)
Dec 04, 2001 20.08 20.11 19.77 19.88 10,275,061 -0.20(-1.02%)
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.