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

Altria Group (NY: MO )

42.09 +0.79 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
Sep 03, 2002 21.30 21.47 21.08 21.09 17,427,562 -0.21(-0.98%)
Aug 30, 2002 21.09 21.72 21.02 21.30 13,642,656 +0.24(+1.15%)
Aug 29, 2002 21.03 21.28 20.92 21.06 13,228,396 +0.05(+0.24%)
Aug 28, 2002 20.47 21.17 20.42 21.01 17,689,732 +0.60(+2.94%)
Aug 27, 2002 20.45 20.71 20.29 20.41 13,702,506 +0.14(+0.67%)
Aug 26, 2002 20.24 20.40 20.02 20.27 20,425,492 +0.01(+0.06%)
Aug 23, 2002 20.86 21.00 20.24 20.26 30,863,910 -1.11(-5.18%)
Aug 22, 2002 21.37 21.81 21.11 21.37 19,455,442 -0.19(-0.89%)
Aug 21, 2002 21.88 21.95 21.06 21.56 19,909,134 -0.47(-2.13%)
Aug 20, 2002 21.78 22.16 21.73 22.03 11,093,958 -0.06(-0.29%)
Aug 19, 2002 21.60 22.11 21.58 22.09 12,465,828 +0.38(+1.77%)
Aug 16, 2002 21.65 21.81 21.52 21.71 11,644,819 +0.02(+0.08%)
Aug 15, 2002 21.81 21.97 21.52 21.69 18,126,288 -0.19(-0.88%)
Aug 14, 2002 21.03 21.93 20.98 21.88 18,153,750 +0.86(+4.07%)
Aug 13, 2002 20.94 21.37 20.94 21.03 12,167,279 +0.00(+0.00%)
Aug 12, 2002 21.11 21.11 20.89 21.03 10,641,675 -0.08(-0.38%)
Aug 09, 2002 20.88 21.26 20.77 21.11 12,075,978 +0.15(+0.71%)
Aug 08, 2002 20.47 20.96 20.41 20.96 14,492,535 +0.57(+2.80%)
Aug 07, 2002 20.62 20.73 20.04 20.39 16,580,030 -0.17(-0.85%)
Aug 06, 2002 20.66 20.80 20.43 20.56 24,595,320 +0.32(+1.60%)
Aug 05, 2002 19.32 20.51 19.29 20.24 32,999,990 +0.98(+5.07%)
Aug 02, 2002 19.39 19.91 19.07 19.26 19,850,926 +0.04(+0.20%)
Aug 01, 2002 19.60 19.68 19.13 19.22 21,339,680 -0.40(-2.02%)
Jul 31, 2002 19.93 20.06 19.46 19.62 23,395,960 -0.30(-1.52%)
Jul 30, 2002 20.00 20.02 19.73 19.92 15,677,342 -0.19(-0.93%)
Jul 29, 2002 19.92 20.11 19.56 20.11 20,175,058 +0.38(+1.94%)
Jul 26, 2002 19.09 19.80 19.09 19.73 16,146,759 +0.58(+3.00%)
Jul 25, 2002 19.16 19.43 18.91 19.15 27,378,256 +0.12(+0.65%)
Jul 24, 2002 18.45 19.15 18.44 19.03 29,699,756 +0.20(+1.04%)
Jul 23, 2002 18.00 19.05 17.98 18.83 33,393,830 +0.92(+5.11%)
Jul 22, 2002 17.89 18.36 17.72 17.92 27,881,940 +0.15(+0.86%)
Jul 19, 2002 18.09 18.31 17.52 17.76 23,542,652 -0.32(-1.79%)
Jul 18, 2002 18.80 18.80 17.98 18.09 27,581,984 -0.71(-3.79%)
Jul 17, 2002 18.51 18.94 18.41 18.80 23,088,492 +0.69(+3.84%)
Jul 16, 2002 17.98 18.31 17.68 18.10 23,773,606 +0.04(+0.21%)
Jul 15, 2002 18.15 18.45 17.17 18.07 26,237,808 -0.22(-1.21%)
Jul 12, 2002 18.81 18.90 18.11 18.29 18,240,592 -0.46(-2.45%)
Jul 11, 2002 19.17 19.24 18.53 18.75 23,956,914 -0.50(-2.59%)
Jul 10, 2002 19.90 19.90 19.18 19.25 22,562,980 -0.65(-3.26%)
Jul 09, 2002 20.04 20.13 19.84 19.89 23,122,524 -0.30(-1.50%)
Jul 08, 2002 19.79 20.28 19.77 20.20 25,088,208 +0.51(+2.58%)
Jul 05, 2002 19.60 19.70 19.30 19.69 9,797,429 +0.40(+2.08%)
Jul 04, 2002 19.68 19.71 19.25 19.29 25,293,342 +0.00(+0.00%)
Jul 03, 2002 19.68 19.71 19.25 19.29 25,293,342 -0.18(-0.94%)
Jul 02, 2002 19.34 19.60 19.22 19.47 33,756,924 +0.32(+1.65%)
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.