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

Altria Group (NY: MO )

45.75 -0.12 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
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%)
Jan 02, 2002 19.11 19.52 18.92 19.44 15,175,103 +0.33(+1.72%)
Dec 31, 2001 19.18 19.30 19.07 19.11 9,542,804 -0.07(-0.35%)
Dec 28, 2001 19.43 19.53 19.11 19.18 10,191,836 -0.24(-1.22%)
Dec 27, 2001 19.38 19.48 19.33 19.41 8,583,053 +0.03(+0.15%)
Dec 26, 2001 19.26 19.58 19.26 19.38 8,928,563 +0.06(+0.30%)
Dec 24, 2001 19.17 19.38 19.09 19.33 6,785,199 +0.24(+1.24%)
Dec 21, 2001 19.36 19.47 19.09 19.09 32,013,934 -0.20(-1.02%)
Dec 20, 2001 19.30 19.49 19.21 19.28 12,576,097 -0.13(-0.67%)
Dec 19, 2001 19.42 19.68 19.32 19.41 21,491,224 -0.05(-0.24%)
Dec 18, 2001 19.46 19.56 19.24 19.46 18,696,188 -0.11(-0.55%)
Dec 17, 2001 19.17 19.57 19.10 19.57 16,447,012 +0.48(+2.49%)
Dec 14, 2001 18.92 19.20 18.92 19.09 11,164,543 +0.17(+0.90%)
Dec 13, 2001 18.90 19.23 18.78 18.92 14,707,464 +0.03(+0.13%)
Dec 12, 2001 18.80 18.97 18.76 18.90 12,573,697 +0.06(+0.33%)
Dec 11, 2001 18.98 19.11 18.83 18.83 11,817,894 -0.06(-0.31%)
Dec 10, 2001 18.85 19.10 18.76 18.89 13,854,725 +0.10(+0.55%)
Dec 07, 2001 18.85 19.02 18.73 18.79 22,187,284 -0.10(-0.53%)
Dec 06, 2001 19.13 19.23 18.88 18.89 19,371,854 -0.34(-1.78%)
Dec 05, 2001 19.38 19.40 18.99 19.23 19,278,278 -0.21(-1.09%)
Dec 04, 2001 19.65 19.67 19.34 19.44 10,503,995 -0.20(-1.02%)
Dec 03, 2001 19.65 19.71 19.34 19.64 11,342,817 -0.02(-0.08%)
Nov 30, 2001 19.58 19.82 19.53 19.66 12,571,298 +0.08(+0.40%)
Nov 29, 2001 18.90 19.58 18.86 19.58 20,234,190 +0.85(+4.56%)
Nov 28, 2001 18.78 18.94 18.63 18.73 21,152,432 -0.12(-0.62%)
Nov 27, 2001 19.21 19.25 18.67 18.84 28,854,912 -0.40(-2.10%)
Nov 26, 2001 19.68 19.68 19.20 19.25 15,768,948 -0.30(-1.53%)
Nov 23, 2001 19.60 19.70 19.48 19.55 7,742,791 -0.14(-0.72%)
Nov 21, 2001 19.76 19.86 19.68 19.69 9,513,292 -0.18(-0.90%)
Nov 20, 2001 20.01 20.03 19.70 19.87 15,581,077 -0.16(-0.79%)
Nov 19, 2001 20.01 20.12 19.70 20.03 13,731,877 -0.03(-0.17%)
Nov 16, 2001 20.04 20.12 19.93 20.06 13,222,009 +0.06(+0.29%)
Nov 15, 2001 19.88 20.12 19.82 20.00 12,651,677 +0.17(+0.86%)
Nov 14, 2001 19.92 20.09 19.67 19.83 21,001,030 +0.24(+1.23%)
Nov 13, 2001 19.60 19.73 19.44 19.59 12,787,002 +0.06(+0.30%)
Nov 12, 2001 19.35 19.71 19.23 19.53 11,094,961 +0.01(+0.06%)
Nov 09, 2001 19.41 19.68 19.37 19.52 14,177,201 +0.21(+1.10%)
Nov 08, 2001 19.73 19.78 19.28 19.30 27,086,332 -0.62(-3.10%)
Nov 07, 2001 20.06 20.23 19.87 19.92 16,592,655 -0.31(-1.54%)
Nov 06, 2001 20.33 20.33 20.15 20.23 13,815,615 +0.10(+0.52%)
Nov 05, 2001 20.29 20.33 20.07 20.13 10,505,194 +0.01(+0.04%)
Nov 02, 2001 19.84 20.17 19.76 20.12 10,562,779 +0.28(+1.43%)
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.