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

Altria Group (NY: MO )

44.84 +0.12 (+0.28%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 10, 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 (%)
Apr 30, 2002 23.45 23.60 23.11 23.19 19,986,118 -0.29(-1.22%)
Apr 29, 2002 23.42 23.60 23.35 23.48 9,560,843 +0.11(+0.47%)
Apr 26, 2002 23.31 23.49 23.24 23.37 10,115,225 -0.01(-0.04%)
Apr 25, 2002 23.34 23.50 23.22 23.37 11,825,309 +0.03(+0.15%)
Apr 24, 2002 23.43 23.52 23.32 23.34 15,316,830 -0.07(-0.31%)
Apr 23, 2002 23.14 23.43 23.07 23.41 16,174,220 +0.42(+1.82%)
Apr 22, 2002 23.05 23.22 22.97 22.99 13,253,040 +0.01(+0.06%)
Apr 19, 2002 23.00 23.11 22.93 22.98 11,550,466 +0.03(+0.15%)
Apr 18, 2002 22.60 23.00 22.60 22.95 10,812,778 +0.34(+1.49%)
Apr 17, 2002 22.63 22.78 22.46 22.61 10,442,877 -0.12(-0.54%)
Apr 16, 2002 22.52 22.90 22.52 22.73 7,332,992 +0.22(+0.97%)
Apr 15, 2002 22.48 22.69 22.36 22.52 8,547,842 -0.09(-0.38%)
Apr 12, 2002 22.91 22.96 22.47 22.60 11,641,298 -0.40(-1.72%)
Apr 11, 2002 22.93 23.16 22.80 23.00 17,351,282 +0.17(+0.77%)
Apr 10, 2002 22.24 22.90 22.18 22.82 18,031,466 +0.52(+2.35%)
Apr 09, 2002 22.47 22.47 22.24 22.30 11,292,991 +0.00(+0.02%)
Apr 08, 2002 22.41 22.58 22.16 22.30 12,046,170 -0.14(-0.63%)
Apr 05, 2002 22.63 22.78 22.29 22.44 11,270,928 -0.23(-1.00%)
Apr 04, 2002 22.67 22.87 22.65 22.66 16,978,096 -0.05(-0.21%)
Apr 03, 2002 22.79 22.86 22.66 22.71 16,600,450 +0.10(+0.45%)
Apr 02, 2002 22.58 22.64 22.47 22.61 8,647,593 -0.06(-0.26%)
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.