Skip to main content

Altria Group (NY: MO )

43.74 +0.08 (+0.18%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 19.86 19.90 19.71 19.81 8,490,104 -0.06(-0.28%)
Oct 30, 2003 19.90 19.98 19.79 19.87 8,396,925 -0.03(-0.15%)
Oct 29, 2003 19.67 20.11 19.67 19.90 17,645,606 +0.23(+1.15%)
Oct 28, 2003 19.30 19.71 19.30 19.67 16,132,207 +0.37(+1.90%)
Oct 27, 2003 19.43 19.49 19.24 19.30 7,269,855 -0.12(-0.64%)
Oct 24, 2003 19.31 19.45 19.18 19.43 7,455,275 +0.05(+0.26%)
Oct 23, 2003 19.26 19.39 19.25 19.38 7,896,996 +0.08(+0.40%)
Oct 22, 2003 19.36 19.42 19.23 19.30 10,099,499 -0.06(-0.33%)
Oct 21, 2003 19.37 19.50 19.30 19.36 13,068,794 -0.01(-0.04%)
Oct 20, 2003 19.17 19.39 18.83 19.37 19,831,210 +0.29(+1.54%)
Oct 17, 2003 19.16 19.16 18.96 19.08 15,308,850 -0.07(-0.38%)
Oct 16, 2003 18.96 19.19 18.96 19.15 14,346,311 -0.09(-0.44%)
Oct 15, 2003 19.13 19.27 19.12 19.24 9,315,573 +0.06(+0.33%)
Oct 14, 2003 19.02 19.22 18.98 19.17 10,399,691 +0.04(+0.22%)
Oct 13, 2003 19.20 19.23 19.07 19.13 8,876,199 -0.06(-0.33%)
Oct 10, 2003 19.27 19.33 19.17 19.19 8,330,267 -0.08(-0.40%)
Oct 09, 2003 19.26 19.33 19.20 19.27 11,573,467 +0.12(+0.62%)
Oct 08, 2003 19.26 19.26 19.11 19.15 15,139,156 -0.08(-0.42%)
Oct 07, 2003 19.19 19.24 19.05 19.23 10,466,113 +0.05(+0.24%)
Oct 06, 2003 19.06 19.30 19.00 19.19 10,731,334 +0.14(+0.76%)
Oct 03, 2003 18.92 19.17 18.92 19.04 14,567,876 +0.17(+0.88%)
Oct 02, 2003 18.92 18.93 18.78 18.87 10,204,648 -0.03(-0.16%)
Oct 01, 2003 18.73 18.93 18.68 18.90 14,712,456 +0.24(+1.30%)
Sep 30, 2003 18.43 18.79 18.37 18.66 16,480,045 +0.13(+0.69%)
Sep 29, 2003 18.47 18.53 18.36 18.53 16,115,073 +0.06(+0.35%)
Sep 26, 2003 18.66 18.66 18.44 18.47 15,894,917 -0.23(-1.21%)
Sep 25, 2003 18.86 18.95 18.68 18.70 14,811,738 -0.16(-0.86%)
Sep 24, 2003 18.98 19.05 18.77 18.86 15,533,231 -0.10(-0.54%)
Sep 23, 2003 18.90 19.05 18.80 18.96 15,320,820 +0.01(+0.04%)
Sep 22, 2003 18.92 19.05 18.85 18.95 19,616,452 -0.05(-0.25%)
Sep 19, 2003 18.99 19.17 18.91 19.00 18,511,446 +0.01(+0.07%)
Sep 18, 2003 18.96 19.08 18.81 18.99 24,815,710 -0.04(-0.20%)
Sep 17, 2003 19.22 19.32 18.92 19.02 79,100,696 +1.79(+10.36%)
Sep 16, 2003 17.34 17.39 17.19 17.24 18,860,456 -0.06(-0.35%)
Sep 15, 2003 17.29 17.45 17.17 17.30 10,439,357 +0.01(+0.07%)
Sep 12, 2003 17.41 17.51 17.11 17.29 12,087,948 -0.19(-1.10%)
Sep 11, 2003 17.43 17.62 17.38 17.48 12,694,200 -0.24(-1.37%)
Sep 10, 2003 17.75 17.86 17.68 17.72 15,298,758 +0.05(+0.27%)
Sep 09, 2003 17.72 17.74 17.66 17.67 10,567,507 -0.05(-0.29%)
Sep 08, 2003 17.82 17.82 17.64 17.72 13,368,751 +0.04(+0.24%)
Sep 05, 2003 17.79 17.82 17.63 17.68 10,316,135 -0.12(-0.67%)
Sep 04, 2003 17.85 17.90 17.74 17.80 11,720,395 -0.05(-0.26%)
Sep 03, 2003 17.77 18.05 17.69 17.85 14,819,953 +0.08(+0.43%)
Sep 02, 2003 17.49 17.84 17.47 17.77 13,604,633 +0.21(+1.19%)
Aug 29, 2003 17.43 17.57 17.36 17.56 9,261,825 +0.13(+0.76%)
Aug 28, 2003 17.29 17.48 17.11 17.43 13,612,144 +0.27(+1.56%)
Aug 27, 2003 17.24 17.25 17.13 17.16 12,754,285 +0.14(+0.83%)
Aug 26, 2003 17.04 17.06 16.87 17.02 10,211,220 -0.02(-0.12%)
Aug 25, 2003 16.87 17.06 16.87 17.04 9,076,405 +0.20(+1.19%)
Aug 22, 2003 16.91 17.01 16.79 16.84 10,288,909 -0.15(-0.90%)
Aug 21, 2003 16.94 17.04 16.83 17.00 11,514,086 -0.02(-0.13%)
Aug 20, 2003 16.51 17.03 16.50 17.02 13,560,039 +0.41(+2.49%)
Aug 19, 2003 16.61 16.69 16.51 16.60 15,127,655 -0.00(-0.03%)
Aug 18, 2003 16.87 16.97 16.55 16.61 22,632,924 -0.37(-2.18%)
Aug 15, 2003 17.02 17.04 16.62 16.98 16,196,517 +0.00(+0.00%)
Aug 14, 2003 17.04 17.13 16.88 16.98 14,672,556 -0.21(-1.24%)
Aug 13, 2003 17.36 17.40 17.09 17.19 8,059,179 -0.16(-0.91%)
Aug 12, 2003 17.22 17.37 17.13 17.35 11,819,442 +0.14(+0.82%)
Aug 11, 2003 16.95 17.24 16.94 17.21 11,020,964 +0.20(+1.18%)
Aug 08, 2003 17.08 17.08 16.80 17.01 11,656,085 -0.02(-0.13%)
Aug 07, 2003 17.04 17.12 16.86 17.03 12,745,601 -0.10(-0.57%)
Aug 06, 2003 17.04 17.23 17.00 17.13 15,036,823 -0.00(-0.03%)
Aug 05, 2003 17.38 17.44 17.11 17.13 10,297,358 -0.34(-1.93%)
Aug 04, 2003 17.23 17.53 17.09 17.47 12,397,998 +0.31(+1.79%)
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.