Indicators

Altria Group (NY: MO )

44.90 +0.19 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	18.44	18.85	18.42	18.61	50,867,160	+0.35(+1.89%)
Jun 27, 2002	19.32	19.81	17.19	18.27	64,005,192	-0.91(-4.73%)
Jun 26, 2002	19.39	19.43	18.32	19.17	84,614,464	-0.66(-3.33%)
Jun 25, 2002	20.96	21.15	19.74	19.83	55,854,244	-0.96(-4.61%)
Jun 24, 2002	22.06	22.20	20.41	20.79	57,527,712	-1.64(-7.31%)
Jun 21, 2002	23.04	23.28	22.41	22.43	33,064,300	-0.92(-3.92%)
Jun 20, 2002	23.42	23.46	23.35	23.35	12,443,062	-0.06(-0.26%)
Jun 19, 2002	23.35	23.47	23.31	23.41	15,583,459	+0.00(+0.00%)
Jun 18, 2002	23.43	23.49	23.36	23.41	9,784,990	+0.00(+0.00%)
Jun 17, 2002	23.51	23.60	23.28	23.41	16,355,649	-0.09(-0.36%)
Jun 14, 2002	23.71	23.79	23.40	23.49	11,841,504	-0.28(-1.16%)
Jun 13, 2002	23.89	23.93	23.73	23.77	12,037,486	-0.16(-0.68%)
Jun 12, 2002	24.01	24.05	23.76	23.93	20,110,514	-0.05(-0.21%)
Jun 11, 2002	23.99	24.20	23.94	23.98	13,311,013	+0.21(+0.88%)
Jun 10, 2002	23.88	23.96	23.54	23.77	11,042,792	-0.06(-0.23%)
Jun 07, 2002	23.92	24.21	23.82	23.83	14,989,412	-0.12(-0.48%)
Jun 06, 2002	24.37	24.43	23.92	23.94	17,843,466	-0.49(-2.02%)
Jun 05, 2002	24.50	24.62	24.37	24.44	15,673,118	-0.15(-0.62%)
Jun 04, 2002	24.31	24.62	24.29	24.59	13,406,539	+0.31(+1.26%)

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.