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

Altria Group (NY: MO )

50.39 +0.16 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2003 17.00 17.13 16.93 16.96 21,814,316 +0.13(+0.75%)
Jun 27, 2003 16.73 17.24 16.65 16.83 22,677,822 +0.12(+0.71%)
Jun 26, 2003 16.72 16.80 16.42 16.71 20,711,558 +0.30(+1.84%)
Jun 25, 2003 16.80 16.96 16.33 16.41 30,591,108 -0.40(-2.40%)
Jun 24, 2003 16.44 16.85 16.39 16.81 30,964,856 +0.45(+2.74%)
Jun 23, 2003 16.28 16.60 16.22 16.37 22,740,784 +0.31(+1.95%)
Jun 20, 2003 16.40 16.46 16.01 16.05 33,735,148 -0.23(-1.42%)
Jun 19, 2003 16.53 16.66 16.24 16.28 21,467,628 -0.23(-1.38%)
Jun 18, 2003 16.08 16.53 16.05 16.51 23,232,952 +0.44(+2.72%)
Jun 17, 2003 16.20 16.24 15.81 16.08 22,695,772 +0.07(+0.44%)
Jun 16, 2003 15.73 16.05 15.73 16.00 18,302,688 +0.26(+1.66%)
Jun 13, 2003 15.90 15.95 15.30 15.74 24,895,664 -0.29(-1.82%)
Jun 12, 2003 15.95 16.11 15.71 16.03 28,026,310 -0.27(-1.65%)
Jun 11, 2003 16.19 16.34 16.12 16.30 16,150,487 -0.04(-0.27%)
Jun 10, 2003 16.14 16.46 16.14 16.35 24,473,422 +0.28(+1.74%)
Jun 09, 2003 16.24 16.24 15.91 16.07 14,704,790 -0.17(-1.03%)
Jun 06, 2003 16.17 16.37 16.15 16.24 22,672,196 +0.07(+0.46%)
Jun 05, 2003 16.03 16.19 15.95 16.16 18,521,846 +0.04(+0.23%)
Jun 04, 2003 15.88 16.17 15.83 16.12 24,107,980 +0.18(+1.12%)
Jun 03, 2003 15.71 15.95 15.66 15.95 21,663,478 +0.22(+1.42%)
Jun 02, 2003 15.62 15.85 15.49 15.72 25,919,922 +0.31(+1.99%)
May 30, 2003 15.33 15.55 15.30 15.41 25,966,540 +0.00(+0.00%)
May 29, 2003 15.43 15.64 15.36 15.41 30,141,002 -0.01(-0.07%)
May 28, 2003 15.62 15.64 15.38 15.43 36,817,032 -0.28(-1.81%)
May 27, 2003 15.31 15.83 15.23 15.71 66,078,992 -0.08(-0.52%)
May 23, 2003 15.16 15.85 15.11 15.79 59,349,108 +0.47(+3.07%)
May 22, 2003 14.53 15.51 14.53 15.32 105,293,640 +1.03(+7.18%)
May 21, 2003 13.05 14.51 13.04 14.30 112,834,248 +1.27(+9.71%)
May 20, 2003 12.59 13.07 12.59 13.03 37,352,604 +0.52(+4.15%)
May 19, 2003 12.43 12.63 12.41 12.51 18,111,394 +0.08(+0.66%)
May 16, 2003 12.59 12.68 12.43 12.43 19,745,706 -0.16(-1.30%)
May 15, 2003 12.51 12.63 12.43 12.59 18,788,964 +0.12(+0.93%)
May 14, 2003 12.49 12.53 12.38 12.48 22,347,744 +0.09(+0.75%)
May 13, 2003 12.45 12.46 12.31 12.38 24,856,280 +0.03(+0.24%)
May 12, 2003 12.14 12.41 12.04 12.35 31,064,254 +0.52(+4.42%)
May 09, 2003 11.57 11.96 11.53 11.83 17,286,468 +0.25(+2.16%)
May 08, 2003 11.63 11.72 11.51 11.58 19,716,502 -0.13(-1.08%)
May 07, 2003 11.57 11.81 11.57 11.71 21,646,866 +0.12(+1.06%)
May 06, 2003 11.48 11.69 11.48 11.59 19,059,830 +0.03(+0.29%)
May 05, 2003 11.50 11.60 11.43 11.55 16,759,201 -0.01(-0.06%)
May 02, 2003 11.27 11.65 11.27 11.56 18,265,448 +0.19(+1.71%)
May 01, 2003 11.48 11.48 11.29 11.37 20,659,312 -0.12(-1.01%)
Apr 30, 2003 11.39 11.60 11.32 11.48 30,113,942 -0.02(-0.13%)
Apr 29, 2003 11.64 11.68 11.38 11.50 24,203,090 -0.13(-1.12%)
Apr 28, 2003 11.48 11.79 11.44 11.63 20,547,054 +0.05(+0.45%)
Apr 25, 2003 11.65 11.89 11.47 11.57 40,450,564 -0.71(-5.75%)
Apr 24, 2003 12.30 12.30 11.99 12.28 18,152,654 -0.02(-0.18%)
Apr 23, 2003 12.21 12.30 12.02 12.30 17,956,000 +0.10(+0.83%)
Apr 22, 2003 12.06 12.32 11.97 12.20 18,141,400 +0.12(+0.99%)
Apr 21, 2003 12.01 12.13 11.95 12.08 14,862,059 +0.07(+0.56%)
Apr 17, 2003 11.87 12.04 11.70 12.01 20,974,922 +0.18(+1.55%)
Apr 16, 2003 12.08 12.09 11.74 11.83 33,935,016 -0.28(-2.31%)
Apr 15, 2003 12.24 12.29 11.91 12.11 42,710,204 +0.36(+3.08%)
Apr 14, 2003 11.29 12.06 11.15 11.75 66,379,060 +0.33(+2.91%)
Apr 11, 2003 11.23 11.49 11.13 11.42 26,797,092 +0.18(+1.63%)
Apr 10, 2003 11.51 11.51 11.01 11.23 31,143,560 -0.07(-0.66%)
Apr 09, 2003 11.38 11.65 11.29 11.31 48,611,140 +0.11(+1.00%)
Apr 08, 2003 10.98 11.55 10.98 11.20 57,522,696 +0.37(+3.38%)
Apr 07, 2003 10.81 11.23 10.59 10.83 51,926,652 +0.27(+2.54%)
Apr 04, 2003 10.84 10.92 10.49 10.56 88,948,376 -0.52(-4.71%)
Apr 03, 2003 11.35 11.72 10.69 11.09 83,946,040 +0.02(+0.17%)
Apr 02, 2003 10.53 11.07 10.53 11.07 66,946,516 +0.58(+5.52%)
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.