Skip to main content

Altria Group (NY: MO )

44.52 +0.20 (+0.45%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 22.24 22.39 21.93 21.95 10,361,232 +0.00(+0.00%)
Mar 28, 2002 22.24 22.39 21.93 21.95 10,361,232 -0.38(-1.72%)
Mar 27, 2002 22.11 22.36 22.10 22.34 12,158,605 +0.15(+0.68%)
Mar 26, 2002 21.82 22.24 21.78 22.18 17,046,376 +0.53(+2.44%)
Mar 25, 2002 21.91 22.04 21.63 21.66 17,473,226 -0.64(-2.86%)
Mar 22, 2002 22.13 22.45 22.11 22.29 11,787,901 +0.07(+0.34%)
Mar 21, 2002 21.69 22.30 21.69 22.22 18,744,416 +0.53(+2.46%)
Mar 20, 2002 21.55 21.71 21.42 21.68 10,120,334 +0.05(+0.23%)
Mar 19, 2002 21.38 21.78 21.36 21.63 10,659,234 +0.11(+0.50%)
Mar 18, 2002 21.73 21.84 21.48 21.53 10,179,839 -0.27(-1.22%)
Mar 15, 2002 21.69 21.85 21.68 21.79 21,458,112 +0.15(+0.71%)
Mar 14, 2002 21.90 21.90 21.63 21.64 9,031,497 -0.18(-0.80%)
Mar 13, 2002 21.92 21.98 21.69 21.81 10,177,439 -0.20(-0.89%)
Mar 12, 2002 21.96 22.03 21.70 22.01 22,125,858 +0.10(+0.44%)
Mar 11, 2002 21.96 22.04 21.50 21.91 24,013,930 -0.28(-1.26%)
Mar 08, 2002 22.56 22.71 22.07 22.19 14,574,298 -0.29(-1.28%)
Mar 07, 2002 22.12 22.54 22.06 22.48 15,235,567 +0.25(+1.14%)
Mar 06, 2002 21.94 22.26 21.94 22.23 10,060,590 +0.14(+0.62%)
Mar 05, 2002 22.03 22.19 21.99 22.09 15,095,923 -0.05(-0.23%)
Mar 04, 2002 22.42 22.48 22.01 22.14 16,049,196 -0.27(-1.21%)
Mar 01, 2002 21.89 22.41 21.67 22.41 15,607,710 +0.46(+2.11%)
Feb 28, 2002 21.72 22.04 21.68 21.95 12,402,142 +0.16(+0.73%)
Feb 27, 2002 22.41 22.41 21.46 21.79 17,076,130 -0.64(-2.84%)
Feb 26, 2002 22.32 22.46 22.18 22.43 18,549,108 +0.00(+0.02%)
Feb 25, 2002 21.93 22.48 21.88 22.42 18,813,518 +0.50(+2.26%)
Feb 22, 2002 21.53 21.96 21.52 21.93 13,386,847 +0.29(+1.33%)
Feb 21, 2002 21.72 21.88 21.64 21.64 17,410,122 -0.02(-0.10%)
Feb 20, 2002 21.44 21.77 21.41 21.66 13,783,704 +0.20(+0.91%)
Feb 19, 2002 21.30 21.54 21.26 21.46 11,059,930 +0.02(+0.10%)
Feb 18, 2002 21.26 21.46 21.16 21.44 17,036,300 +0.00(+0.00%)
Feb 15, 2002 21.26 21.46 21.16 21.44 17,036,300 +0.19(+0.88%)
Feb 14, 2002 21.17 21.26 21.07 21.26 9,476,821 +0.15(+0.69%)
Feb 13, 2002 20.95 21.17 20.92 21.11 9,460,745 +0.20(+0.98%)
Feb 12, 2002 20.86 21.04 20.85 20.91 7,983,208 -0.03(-0.16%)
Feb 11, 2002 20.80 20.96 20.79 20.94 8,253,378 +0.07(+0.34%)
Feb 08, 2002 20.48 20.92 20.48 20.87 9,008,703 +0.20(+0.97%)
Feb 07, 2002 20.90 20.92 20.66 20.67 11,731,996 -0.15(-0.72%)
Feb 06, 2002 20.58 20.94 20.47 20.82 11,649,697 +0.23(+1.13%)
Feb 05, 2002 20.45 20.77 20.44 20.58 10,326,441 +0.03(+0.14%)
Feb 04, 2002 20.78 20.80 20.53 20.56 10,805,356 -0.17(-0.82%)
Feb 01, 2002 20.92 20.94 20.64 20.73 11,300,348 -0.16(-0.76%)
Jan 31, 2002 20.74 20.88 20.61 20.88 12,472,444 +0.23(+1.09%)
Jan 30, 2002 20.76 20.93 20.62 20.66 17,873,442 -0.09(-0.44%)
Jan 29, 2002 20.76 20.84 20.71 20.75 14,220,150 -0.05(-0.22%)
Jan 28, 2002 20.63 20.80 20.58 20.80 10,039,715 +0.13(+0.61%)
Jan 25, 2002 20.69 20.73 20.57 20.67 10,182,958 +0.10(+0.51%)
Jan 24, 2002 20.80 20.81 20.53 20.57 12,858,024 -0.15(-0.70%)
Jan 23, 2002 20.40 20.73 20.37 20.71 15,873,561 +0.45(+2.22%)
Jan 22, 2002 20.45 20.54 20.21 20.26 10,014,522 -0.08(-0.39%)
Jan 21, 2002 20.27 20.44 20.25 20.34 10,887,895 +0.00(+0.00%)
Jan 18, 2002 20.27 20.44 20.25 20.34 10,887,895 -0.08(-0.39%)
Jan 17, 2002 20.19 20.42 20.05 20.42 10,508,793 +0.31(+1.55%)
Jan 16, 2002 20.38 20.41 19.97 20.11 19,399,686 -0.31(-1.53%)
Jan 15, 2002 20.32 20.48 20.22 20.42 19,265,322 +0.31(+1.53%)
Jan 14, 2002 19.86 20.24 19.86 20.11 10,791,920 +0.25(+1.28%)
Jan 11, 2002 19.77 20.15 19.77 19.86 18,220,872 +0.19(+0.97%)
Jan 10, 2002 19.68 19.76 19.59 19.67 12,189,077 +0.10(+0.51%)
Jan 09, 2002 19.83 20.00 19.55 19.57 10,261,897 -0.14(-0.72%)
Jan 08, 2002 19.46 19.84 19.42 19.71 14,409,461 +0.30(+1.52%)
Jan 07, 2002 19.21 19.46 19.19 19.41 16,168,925 +0.20(+1.06%)
Jan 04, 2002 19.33 19.50 19.17 19.21 13,056,932 -0.21(-1.07%)
Jan 03, 2002 19.44 19.55 19.30 19.42 10,596,850 -0.02(-0.11%)
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.