Indicators

Altria Group (NY: MO )

45.04 +0.14 (+0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	22.19	22.53	22.16	22.43	12,136,479	+0.16(+0.73%)
Feb 27, 2002	22.90	22.90	21.93	22.27	16,710,346	-0.65(-2.84%)
Feb 26, 2002	22.81	22.96	22.67	22.92	18,151,770	+0.00(+0.02%)
Feb 25, 2002	22.41	22.98	22.36	22.91	18,410,518	+0.51(+2.26%)
Feb 22, 2002	22.01	22.44	21.99	22.41	13,100,090	+0.29(+1.33%)
Feb 21, 2002	22.20	22.36	22.11	22.11	17,037,184	-0.02(-0.10%)
Feb 20, 2002	21.91	22.25	21.88	22.13	13,488,446	+0.20(+0.91%)
Feb 19, 2002	21.76	22.01	21.72	21.93	10,823,018	+0.02(+0.10%)
Feb 18, 2002	21.72	21.93	21.63	21.91	16,671,369	+0.00(+0.00%)
Feb 15, 2002	21.72	21.93	21.63	21.91	16,671,369	+0.19(+0.88%)
Feb 14, 2002	21.64	21.72	21.53	21.72	9,273,820	+0.15(+0.69%)
Feb 13, 2002	21.41	21.64	21.38	21.57	9,258,089	+0.21(+0.98%)
Feb 12, 2002	21.32	21.50	21.30	21.36	7,812,202	-0.03(-0.16%)
Feb 11, 2002	21.25	21.41	21.25	21.40	8,076,585	+0.07(+0.34%)
Feb 08, 2002	20.93	21.38	20.93	21.32	8,815,729	+0.20(+0.97%)
Feb 07, 2002	21.35	21.38	21.12	21.12	11,480,688	-0.15(-0.72%)
Feb 06, 2002	21.04	21.40	20.92	21.27	11,400,152	+0.24(+1.13%)
Feb 05, 2002	20.90	21.23	20.89	21.04	10,105,240	+0.03(+0.14%)
Feb 04, 2002	21.23	21.25	20.98	21.01	10,573,897	-0.17(-0.82%)

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.