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

Altria Group (NY: MO )

46.48 +0.06 (+0.13%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 26, 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 (%)
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.