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

Altria Group (NY: MO )

44.27 -0.51 (-1.13%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 14, 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 (%)
May 31, 2002 23.65 23.95 23.62 23.86 15,344,019 +0.28(+1.18%)
May 30, 2002 23.44 23.75 23.34 23.58 22,134,016 +0.24(+1.02%)
May 29, 2002 23.01 23.42 23.01 23.34 19,921,072 +0.38(+1.65%)
May 28, 2002 23.00 23.12 22.95 22.96 9,703,082 -0.00(-0.02%)
May 27, 2002 23.12 23.17 22.84 22.97 9,232,804 +0.00(+0.00%)
May 24, 2002 23.12 23.17 22.84 22.97 9,232,804 -0.14(-0.61%)
May 23, 2002 22.94 23.17 22.94 23.11 9,288,710 +0.16(+0.69%)
May 22, 2002 22.81 22.99 22.78 22.95 7,563,317 +0.14(+0.62%)
May 21, 2002 22.75 22.89 22.71 22.81 8,651,915 +0.16(+0.72%)
May 20, 2002 22.67 22.93 22.59 22.65 9,150,746 -0.04(-0.18%)
May 17, 2002 22.69 22.76 22.43 22.69 13,029,099 +0.00(+0.00%)
May 16, 2002 22.32 22.78 22.32 22.69 11,538,846 +0.35(+1.59%)
May 15, 2002 22.75 22.84 22.27 22.34 22,174,806 -0.55(-2.40%)
May 14, 2002 23.23 23.25 22.84 22.89 15,421,759 -0.35(-1.49%)
May 13, 2002 22.96 23.32 22.89 23.23 9,552,161 +0.35(+1.53%)
May 10, 2002 22.96 23.03 22.84 22.88 10,210,071 -0.15(-0.67%)
May 09, 2002 22.95 23.20 22.92 23.04 9,675,489 +0.09(+0.38%)
May 08, 2002 22.98 23.08 22.87 22.95 14,313,246 -0.23(-1.01%)
May 07, 2002 23.49 23.53 23.11 23.18 13,806,498 -0.16(-0.70%)
May 06, 2002 23.31 23.53 23.24 23.34 11,918,667 +0.14(+0.59%)
May 03, 2002 23.44 23.54 23.13 23.21 16,117,098 -0.13(-0.55%)
May 02, 2002 23.24 23.63 23.14 23.34 18,153,690 +0.25(+1.10%)
May 01, 2002 22.74 23.26 22.71 23.08 13,722,040 +0.40(+1.75%)
Apr 30, 2002 22.94 23.09 22.61 22.69 20,431,418 -0.28(-1.22%)
Apr 29, 2002 22.91 23.09 22.84 22.96 9,773,864 +0.11(+0.47%)
Apr 26, 2002 22.80 22.98 22.74 22.86 10,340,597 -0.01(-0.04%)
Apr 25, 2002 22.84 22.99 22.71 22.86 12,088,783 +0.03(+0.15%)
Apr 24, 2002 22.92 23.01 22.81 22.83 15,658,097 -0.07(-0.31%)
Apr 23, 2002 22.64 22.92 22.57 22.90 16,534,590 +0.41(+1.82%)
Apr 22, 2002 22.55 22.71 22.47 22.49 13,548,325 +0.01(+0.06%)
Apr 19, 2002 22.50 22.61 22.43 22.48 11,807,816 +0.03(+0.15%)
Apr 18, 2002 22.11 22.50 22.11 22.45 11,053,692 +0.33(+1.49%)
Apr 17, 2002 22.13 22.28 21.97 22.12 10,675,550 -0.12(-0.54%)
Apr 16, 2002 22.03 22.40 22.03 22.24 7,496,375 +0.21(+0.97%)
Apr 15, 2002 21.99 22.19 21.88 22.03 8,738,293 -0.08(-0.38%)
Apr 12, 2002 22.41 22.46 21.98 22.11 11,900,672 -0.39(-1.72%)
Apr 11, 2002 22.43 22.66 22.31 22.50 17,737,878 +0.17(+0.77%)
Apr 10, 2002 21.76 22.40 21.70 22.33 18,433,218 +0.51(+2.35%)
Apr 09, 2002 21.98 21.98 21.75 21.81 11,544,605 +0.00(+0.02%)
Apr 08, 2002 21.92 22.09 21.67 21.81 12,314,565 -0.14(-0.63%)
Apr 05, 2002 22.14 22.28 21.81 21.95 11,522,050 -0.22(-1.00%)
Apr 04, 2002 22.17 22.37 22.15 22.17 17,356,376 -0.05(-0.21%)
Apr 03, 2002 22.29 22.36 22.17 22.21 16,970,316 +0.10(+0.45%)
Apr 02, 2002 22.09 22.14 21.98 22.11 8,840,266 -0.06(-0.26%)
Apr 01, 2002 22.03 22.27 21.98 22.17 10,192,315 +0.22(+1.01%)
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%)
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.