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, 2003 15.76 16.13 15.76 16.13 16,464,789 +0.43(+2.77%)
Jan 30, 2003 15.85 15.96 15.64 15.70 21,921,758 -0.08(-0.49%)
Jan 29, 2003 15.55 15.99 15.21 15.78 61,508,600 -0.58(-3.52%)
Jan 28, 2003 16.13 16.38 16.11 16.35 21,236,644 -0.11(-0.70%)
Jan 27, 2003 16.57 16.66 16.29 16.47 17,384,610 -0.11(-0.64%)
Jan 24, 2003 16.94 16.94 16.54 16.57 15,593,551 -0.28(-1.64%)
Jan 23, 2003 17.30 17.41 16.83 16.85 23,535,142 -0.55(-3.14%)
Jan 22, 2003 17.63 17.68 17.38 17.40 15,387,243 -0.19(-1.09%)
Jan 21, 2003 17.85 17.93 17.49 17.59 14,533,139 -0.26(-1.48%)
Jan 17, 2003 17.78 17.85 17.66 17.85 15,768,644 +0.08(+0.43%)
Jan 16, 2003 17.63 17.80 17.55 17.78 11,436,867 +0.26(+1.46%)
Jan 15, 2003 17.82 17.83 17.39 17.52 18,485,862 -0.10(-0.56%)
Jan 14, 2003 17.72 17.72 17.47 17.62 16,395,784 -0.01(-0.07%)
Jan 13, 2003 17.77 17.78 17.55 17.63 14,554,967 +0.08(+0.44%)
Jan 10, 2003 17.72 17.75 17.47 17.55 16,397,193 -0.08(-0.44%)
Jan 09, 2003 17.45 17.68 17.37 17.63 16,478,402 +0.37(+2.15%)
Jan 08, 2003 17.52 17.64 17.15 17.26 21,904,388 -0.26(-1.51%)
Jan 07, 2003 17.26 17.55 17.11 17.52 41,971,716 +0.69(+4.10%)
Jan 06, 2003 16.62 16.91 16.09 16.83 55,044,968 -0.12(-0.73%)
Jan 03, 2003 17.30 17.45 16.84 16.96 27,038,398 -0.23(-1.36%)
Jan 02, 2003 17.27 17.43 17.17 17.19 22,593,492 -0.08(-0.44%)
Dec 31, 2002 17.64 17.64 16.99 17.27 22,199,182 -0.37(-2.08%)
Dec 30, 2002 17.60 17.81 17.58 17.63 12,555,722 +0.03(+0.17%)
Dec 27, 2002 17.66 17.83 17.57 17.60 9,864,791 -0.20(-1.15%)
Dec 26, 2002 17.87 17.96 17.77 17.81 8,312,899 +0.14(+0.77%)
Dec 24, 2002 17.55 17.88 17.55 17.67 6,881,648 +0.03(+0.19%)
Dec 23, 2002 17.65 17.84 17.58 17.64 18,459,340 +0.12(+0.68%)
Dec 20, 2002 17.36 17.60 17.24 17.52 79,674,560 +0.16(+0.93%)
Dec 19, 2002 17.70 17.89 17.23 17.36 27,529,878 -0.25(-1.43%)
Dec 18, 2002 17.56 17.80 17.51 17.61 25,251,798 +0.06(+0.32%)
Dec 17, 2002 17.57 17.80 17.48 17.55 13,876,191 -0.12(-0.70%)
Dec 16, 2002 17.49 17.80 17.47 17.68 16,390,621 +0.22(+1.24%)
Dec 13, 2002 17.38 17.65 17.38 17.46 18,552,988 +0.08(+0.47%)
Dec 12, 2002 17.32 17.62 17.28 17.38 13,881,589 -0.02(-0.10%)
Dec 11, 2002 17.47 17.66 17.28 17.40 15,925,194 -0.08(-0.44%)
Dec 10, 2002 17.19 17.50 17.15 17.47 18,143,422 +0.40(+2.37%)
Dec 09, 2002 17.17 17.24 16.94 17.07 18,684,190 +0.05(+0.28%)
Dec 06, 2002 16.70 17.11 16.64 17.02 17,448,686 +0.25(+1.50%)
Dec 05, 2002 17.01 17.02 16.68 16.77 14,341,383 -0.10(-0.61%)
Dec 04, 2002 16.53 16.99 16.40 16.87 33,895,636 +0.55(+3.34%)
Dec 03, 2002 16.19 16.49 16.15 16.33 19,334,568 +0.14(+0.84%)
Dec 02, 2002 16.28 16.32 16.07 16.19 20,314,944 +0.12(+0.74%)
Nov 29, 2002 16.21 16.23 16.07 16.07 14,765,266 +0.03(+0.21%)
Nov 27, 2002 16.23 16.23 15.98 16.04 18,299,504 +0.06(+0.37%)
Nov 26, 2002 16.02 16.21 15.91 15.98 19,903,266 -0.03(-0.19%)
Nov 25, 2002 15.81 16.08 15.81 16.01 22,827,028 +0.20(+1.29%)
Nov 22, 2002 15.83 15.93 15.76 15.80 29,183,632 -0.14(-0.86%)
Nov 21, 2002 16.05 16.27 15.89 15.94 29,348,868 -0.18(-1.11%)
Nov 20, 2002 16.15 16.25 16.02 16.12 19,578,194 -0.12(-0.71%)
Nov 19, 2002 16.19 16.45 16.19 16.23 16,906,276 -0.04(-0.26%)
Nov 18, 2002 16.30 16.40 16.17 16.28 19,400,990 +0.06(+0.37%)
Nov 15, 2002 16.34 16.44 16.19 16.22 20,921,666 -0.23(-1.37%)
Nov 14, 2002 16.30 16.57 16.11 16.44 28,085,902 +0.14(+0.89%)
Nov 13, 2002 15.90 16.36 15.89 16.30 59,588,924 +0.52(+3.29%)
Nov 12, 2002 18.28 18.32 15.72 15.78 97,803,192 -2.54(-13.84%)
Nov 11, 2002 18.21 18.58 18.20 18.31 11,901,355 +0.10(+0.56%)
Nov 08, 2002 18.45 18.50 18.03 18.21 13,150,238 -0.14(-0.74%)
Nov 07, 2002 18.32 18.60 18.21 18.35 17,633,870 +0.14(+0.75%)
Nov 06, 2002 18.31 18.39 18.02 18.21 20,142,902 +0.03(+0.14%)
Nov 05, 2002 17.78 18.25 17.77 18.18 14,914,071 +0.40(+2.25%)
Nov 04, 2002 18.07 18.32 17.75 17.78 14,816,902 -0.29(-1.58%)
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.