Skip to main content

Altria Group (NY: MO )

46.52 +0.10 (+0.22%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 21.73 22.05 21.69 21.96 12,397,400 +0.16(+0.73%)
Feb 27, 2002 22.41 22.41 21.47 21.80 17,069,600 -0.64(-2.84%)
Feb 26, 2002 22.33 22.47 22.19 22.44 18,542,014 +0.00(+0.02%)
Feb 25, 2002 21.93 22.49 21.89 22.43 18,806,326 +0.50(+2.26%)
Feb 22, 2002 21.54 21.97 21.53 21.93 13,381,728 +0.29(+1.33%)
Feb 21, 2002 21.73 21.88 21.65 21.65 17,403,466 -0.02(-0.10%)
Feb 20, 2002 21.45 21.78 21.42 21.67 13,778,433 +0.20(+0.91%)
Feb 19, 2002 21.31 21.55 21.26 21.47 11,055,702 +0.02(+0.10%)
Feb 18, 2002 21.26 21.47 21.17 21.45 17,029,786 +0.00(+0.00%)
Feb 15, 2002 21.26 21.47 21.17 21.45 17,029,786 +0.19(+0.88%)
Feb 14, 2002 21.18 21.26 21.08 21.26 9,473,198 +0.15(+0.69%)
Feb 13, 2002 20.96 21.18 20.93 21.12 9,457,128 +0.20(+0.98%)
Feb 12, 2002 20.87 21.05 20.86 20.91 7,980,156 -0.03(-0.16%)
Feb 11, 2002 20.80 20.96 20.80 20.95 8,250,223 +0.07(+0.34%)
Feb 08, 2002 20.49 20.93 20.49 20.88 9,005,258 +0.20(+0.97%)
Feb 07, 2002 20.91 20.93 20.67 20.68 11,727,510 -0.15(-0.72%)
Feb 06, 2002 20.59 20.95 20.48 20.83 11,645,243 +0.23(+1.13%)
Feb 05, 2002 20.46 20.78 20.45 20.59 10,322,492 +0.03(+0.14%)
Feb 04, 2002 20.78 20.80 20.53 20.56 10,801,225 -0.17(-0.82%)
Feb 01, 2002 20.93 20.95 20.65 20.73 11,296,027 -0.16(-0.76%)
Jan 31, 2002 20.75 20.89 20.62 20.89 12,467,675 +0.23(+1.09%)
Jan 30, 2002 20.76 20.94 20.63 20.67 17,866,608 -0.09(-0.44%)
Jan 29, 2002 20.76 20.85 20.72 20.76 14,214,713 -0.05(-0.22%)
Jan 28, 2002 20.64 20.80 20.58 20.80 10,035,876 +0.13(+0.60%)
Jan 25, 2002 20.70 20.74 20.58 20.68 10,179,064 +0.10(+0.51%)
Jan 24, 2002 20.80 20.81 20.53 20.58 12,853,108 -0.15(-0.70%)
Jan 23, 2002 20.41 20.74 20.38 20.72 15,867,492 +0.45(+2.22%)
Jan 22, 2002 20.45 20.55 20.22 20.27 10,010,693 -0.08(-0.39%)
Jan 21, 2002 20.28 20.45 20.26 20.35 10,883,732 +0.00(+0.00%)
Jan 18, 2002 20.28 20.45 20.26 20.35 10,883,732 -0.08(-0.39%)
Jan 17, 2002 20.20 20.43 20.05 20.43 10,504,775 +0.31(+1.55%)
Jan 16, 2002 20.39 20.42 19.98 20.12 19,392,268 -0.31(-1.53%)
Jan 15, 2002 20.33 20.49 20.23 20.43 19,257,956 +0.31(+1.53%)
Jan 14, 2002 19.87 20.25 19.87 20.12 10,787,794 +0.25(+1.28%)
Jan 11, 2002 19.78 20.16 19.78 19.87 18,213,906 +0.19(+0.97%)
Jan 10, 2002 19.69 19.77 19.60 19.68 12,184,417 +0.10(+0.51%)
Jan 09, 2002 19.84 20.00 19.56 19.58 10,257,974 -0.14(-0.72%)
Jan 08, 2002 19.47 19.85 19.43 19.72 14,403,952 +0.30(+1.52%)
Jan 07, 2002 19.22 19.47 19.20 19.42 16,162,743 +0.20(+1.06%)
Jan 04, 2002 19.34 19.50 19.18 19.22 13,051,940 -0.21(-1.07%)
Jan 03, 2002 19.45 19.55 19.31 19.43 10,592,799 -0.02(-0.11%)
Jan 02, 2002 19.12 19.52 18.93 19.45 15,169,300 +0.33(+1.72%)
Dec 31, 2001 19.18 19.30 19.08 19.12 9,539,155 -0.07(-0.35%)
Dec 28, 2001 19.43 19.53 19.12 19.18 10,187,939 -0.24(-1.22%)
Dec 27, 2001 19.39 19.49 19.33 19.42 8,579,771 +0.03(+0.15%)
Dec 26, 2001 19.27 19.59 19.27 19.39 8,925,150 +0.06(+0.30%)
Dec 24, 2001 19.18 19.39 19.10 19.33 6,782,605 +0.24(+1.24%)
Dec 21, 2001 19.37 19.48 19.10 19.10 32,001,692 -0.20(-1.02%)
Dec 20, 2001 19.30 19.50 19.22 19.29 12,571,288 -0.13(-0.67%)
Dec 19, 2001 19.43 19.69 19.32 19.42 21,483,006 -0.05(-0.24%)
Dec 18, 2001 19.47 19.57 19.25 19.47 18,689,040 -0.11(-0.55%)
Dec 17, 2001 19.18 19.58 19.11 19.58 16,440,724 +0.48(+2.49%)
Dec 14, 2001 18.93 19.21 18.93 19.10 11,160,274 +0.17(+0.90%)
Dec 13, 2001 18.90 19.24 18.78 18.93 14,701,841 +0.02(+0.13%)
Dec 12, 2001 18.81 18.98 18.77 18.90 12,568,890 +0.06(+0.33%)
Dec 11, 2001 18.99 19.12 18.84 18.84 11,813,375 -0.06(-0.31%)
Dec 10, 2001 18.86 19.11 18.77 18.90 13,849,428 +0.10(+0.55%)
Dec 07, 2001 18.85 19.03 18.74 18.80 22,178,800 -0.10(-0.53%)
Dec 06, 2001 19.14 19.23 18.89 18.90 19,364,446 -0.34(-1.78%)
Dec 05, 2001 19.39 19.40 19.00 19.24 19,270,906 -0.21(-1.09%)
Dec 04, 2001 19.65 19.68 19.35 19.45 10,499,978 -0.20(-1.02%)
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.