Skip to main content

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 17.09 17.34 16.96 16.98 22,577,182 -0.25(-1.43%)
Oct 30, 2002 17.42 17.48 17.13 17.23 14,980,033 -0.30(-1.69%)
Oct 29, 2002 17.46 17.68 17.14 17.53 15,446,232 +0.17(+0.98%)
Oct 28, 2002 17.86 17.90 17.30 17.35 17,375,812 -0.40(-2.25%)
Oct 25, 2002 17.88 17.94 17.63 17.75 14,333,401 -0.12(-0.70%)
Oct 24, 2002 18.00 18.30 17.82 17.88 19,958,262 +0.01(+0.05%)
Oct 23, 2002 17.96 18.38 17.67 17.87 20,777,408 -0.08(-0.46%)
Oct 22, 2002 17.71 18.00 17.61 17.95 19,748,556 +0.25(+1.39%)
Oct 21, 2002 16.76 17.87 16.71 17.71 20,923,292 +1.02(+6.12%)
Oct 18, 2002 16.80 16.90 16.66 16.69 19,556,606 -0.11(-0.64%)
Oct 17, 2002 16.71 16.90 16.60 16.80 20,556,186 +0.71(+4.40%)
Oct 16, 2002 16.73 16.88 16.09 16.09 19,210,856 -0.59(-3.55%)
Oct 15, 2002 17.05 17.07 16.46 16.68 27,790,790 +0.72(+4.52%)
Oct 14, 2002 15.42 16.03 15.36 15.96 12,138,930 +0.53(+3.46%)
Oct 11, 2002 15.34 15.59 15.13 15.42 21,567,524 +0.35(+2.32%)
Oct 10, 2002 15.32 15.37 14.75 15.07 27,520,620 -0.19(-1.26%)
Oct 09, 2002 15.23 15.60 15.17 15.27 35,686,180 +0.17(+1.13%)
Oct 08, 2002 15.73 15.83 15.03 15.10 37,682,944 -0.98(-6.12%)
Oct 07, 2002 15.35 16.09 15.34 16.08 42,942,856 +0.83(+5.44%)
Oct 04, 2002 16.61 16.91 15.11 15.25 61,558,188 -1.21(-7.37%)
Oct 03, 2002 16.45 16.78 16.42 16.46 19,201,018 +0.01(+0.05%)
Oct 02, 2002 16.94 16.95 16.44 16.45 20,291,294 -0.51(-3.02%)
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.