Skip to main content

Altria Group (NY: MO )

43.62 -0.04 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2001 20.08 20.15 19.77 20.08 11,095,601 -0.02(-0.09%)
Nov 30, 2001 20.02 20.26 19.97 20.10 12,297,308 +0.08(+0.40%)
Nov 29, 2001 19.32 20.02 19.28 20.02 19,793,188 +0.87(+4.56%)
Nov 28, 2001 19.20 19.36 19.04 19.14 20,691,416 -0.12(-0.62%)
Nov 27, 2001 19.64 19.68 19.09 19.26 28,226,022 -0.41(-2.10%)
Nov 26, 2001 20.12 20.12 19.63 19.68 15,425,266 -0.31(-1.53%)
Nov 23, 2001 20.03 20.14 19.92 19.98 7,574,037 -0.14(-0.72%)
Nov 21, 2001 20.20 20.30 20.12 20.13 9,305,950 -0.18(-0.90%)
Nov 20, 2001 20.45 20.48 20.14 20.31 15,241,489 -0.16(-0.79%)
Nov 19, 2001 20.45 20.57 20.14 20.47 13,432,592 -0.03(-0.17%)
Nov 16, 2001 20.48 20.57 20.37 20.51 12,933,837 +0.06(+0.29%)
Nov 15, 2001 20.32 20.57 20.26 20.45 12,375,935 +0.17(+0.86%)
Nov 14, 2001 20.37 20.54 20.11 20.27 20,543,316 +0.25(+1.23%)
Nov 13, 2001 20.03 20.17 19.88 20.02 12,508,311 +0.06(+0.30%)
Nov 12, 2001 19.78 20.15 19.66 19.97 10,853,147 +0.01(+0.06%)
Nov 09, 2001 19.84 20.11 19.80 19.95 13,868,211 +0.22(+1.10%)
Nov 08, 2001 20.17 20.22 19.71 19.74 26,495,988 -0.63(-3.10%)
Nov 07, 2001 20.50 20.69 20.31 20.37 16,231,019 -0.32(-1.54%)
Nov 06, 2001 20.78 20.78 20.60 20.69 13,514,505 +0.11(+0.52%)
Nov 05, 2001 20.74 20.78 20.51 20.58 10,276,234 +0.01(+0.04%)
Nov 02, 2001 20.28 20.62 20.20 20.57 10,332,564 +0.29(+1.43%)
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.