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 (%)
Sep 30, 2002	16.19	16.98	16.12	16.53	30,859,450	+0.40(+2.48%)
Sep 27, 2002	16.18	16.45	15.99	16.13	70,594,632	-2.07(-11.40%)
Sep 26, 2002	17.78	18.53	17.04	18.21	23,337,988	+0.53(+3.01%)
Sep 25, 2002	18.30	18.30	17.30	17.67	42,461,316	-0.52(-2.88%)
Sep 24, 2002	18.34	18.47	18.15	18.20	19,653,770	-0.19(-1.02%)
Sep 23, 2002	18.17	18.50	18.11	18.38	19,856,794	+0.20(+1.08%)
Sep 20, 2002	18.75	18.79	18.13	18.19	55,569,308	-0.86(-4.50%)
Sep 19, 2002	19.66	19.75	19.04	19.04	25,529,694	-1.01(-5.04%)
Sep 18, 2002	19.92	20.34	19.92	20.05	13,509,576	+0.24(+1.23%)
Sep 17, 2002	20.45	20.53	19.77	19.81	15,690,955	-0.39(-1.92%)
Sep 16, 2002	19.73	20.37	19.68	20.20	15,946,787	+0.47(+2.40%)
Sep 13, 2002	19.77	20.02	19.56	19.73	17,017,292	-0.05(-0.26%)
Sep 12, 2002	20.10	20.39	19.75	19.78	16,237,591	-0.61(-3.01%)
Sep 11, 2002	20.64	20.65	20.24	20.39	12,011,902	+0.14(+0.72%)
Sep 10, 2002	20.47	20.54	20.11	20.25	17,420,756	-0.25(-1.21%)
Sep 09, 2002	19.82	20.59	19.82	20.49	23,159,140	+0.68(+3.42%)
Sep 06, 2002	20.13	20.14	19.43	19.82	42,206,892	-0.70(-3.43%)
Sep 05, 2002	20.26	20.78	20.25	20.52	18,554,396	+0.15(+0.75%)
Sep 04, 2002	21.10	21.18	20.20	20.37	31,975,722	-0.73(-3.45%)

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.