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

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
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 (%)
Jul 31, 2003 17.23 17.41 16.97 17.05 16,142,065 +0.00(+0.03%)
Jul 30, 2003 17.20 17.21 16.85 17.04 13,790,757 -0.12(-0.67%)
Jul 29, 2003 17.25 17.25 16.93 17.16 13,566,376 +0.00(+0.00%)
Jul 28, 2003 17.60 17.63 17.04 17.16 14,478,922 -0.31(-1.76%)
Jul 25, 2003 17.11 17.47 16.67 17.46 19,752,582 +0.34(+1.97%)
Jul 24, 2003 17.11 17.31 17.09 17.13 11,266,469 +0.03(+0.15%)
Jul 23, 2003 17.12 17.32 17.00 17.10 11,421,376 -0.06(-0.35%)
Jul 22, 2003 16.83 17.42 16.77 17.16 15,487,463 +0.00(+0.02%)
Jul 21, 2003 17.15 17.21 16.99 17.16 13,570,600 -0.00(-0.02%)
Jul 18, 2003 17.04 17.21 17.02 17.16 17,209,752 +0.19(+1.13%)
Jul 17, 2003 16.84 17.03 16.74 16.97 17,427,092 -0.07(-0.42%)
Jul 16, 2003 17.04 17.17 16.88 17.04 24,198,194 -0.21(-1.23%)
Jul 15, 2003 17.25 17.41 16.52 17.26 70,344,904 -0.62(-3.48%)
Jul 14, 2003 18.18 18.25 17.71 17.88 22,127,126 +0.06(+0.36%)
Jul 11, 2003 18.30 18.48 17.62 17.81 34,146,304 -0.59(-3.22%)
Jul 10, 2003 18.38 18.73 18.23 18.41 28,745,198 -0.34(-1.82%)
Jul 09, 2003 19.19 19.22 18.11 18.75 75,723,712 -1.18(-5.92%)
Jul 08, 2003 19.90 20.05 19.73 19.93 18,389,396 -0.04(-0.21%)
Jul 07, 2003 19.84 20.02 19.71 19.97 16,110,379 +0.32(+1.63%)
Jul 03, 2003 20.00 20.00 19.64 19.65 10,338,197 -0.20(-1.01%)
Jul 02, 2003 19.75 19.85 19.68 19.85 13,737,009 +0.17(+0.87%)
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.