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

Altria Group (NY: MO )

50.39 +0.16 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 30, 2002 18.47 19.02 18.41 18.66 15,579,076 +0.21(+1.15%)
Aug 29, 2002 18.41 18.63 18.32 18.44 15,106,017 +0.04(+0.24%)
Aug 28, 2002 17.93 18.54 17.88 18.40 20,200,588 +0.53(+2.94%)
Aug 27, 2002 17.91 18.13 17.77 17.87 15,647,422 +0.12(+0.67%)
Aug 26, 2002 17.72 17.86 17.53 17.75 23,324,658 +0.01(+0.06%)
Aug 23, 2002 18.27 18.39 17.72 17.74 35,244,692 -0.97(-5.18%)
Aug 22, 2002 18.71 19.10 18.49 18.71 22,216,922 -0.17(-0.89%)
Aug 21, 2002 19.16 19.23 18.45 18.88 22,735,010 -0.41(-2.13%)
Aug 20, 2002 19.07 19.40 19.03 19.29 12,668,620 -0.06(-0.29%)
Aug 19, 2002 18.92 19.36 18.90 19.35 14,235,211 +0.34(+1.77%)
Aug 16, 2002 18.96 19.10 18.85 19.01 13,297,669 +0.01(+0.08%)
Aug 15, 2002 19.10 19.24 18.85 18.99 20,699,110 -0.17(-0.88%)
Aug 14, 2002 18.41 19.20 18.37 19.16 20,730,468 +0.75(+4.07%)
Aug 13, 2002 18.34 18.71 18.34 18.41 13,894,287 +0.00(+0.00%)
Aug 12, 2002 18.48 18.48 18.30 18.41 12,152,141 -0.07(-0.38%)
Aug 09, 2002 18.28 18.62 18.19 18.48 13,790,026 +0.13(+0.71%)
Aug 08, 2002 17.93 18.35 17.87 18.35 16,549,586 +0.50(+2.80%)
Aug 07, 2002 18.06 18.15 17.55 17.85 18,933,378 -0.15(-0.85%)
Aug 06, 2002 18.10 18.21 17.89 18.01 28,086,346 +0.28(+1.60%)
Aug 05, 2002 16.92 17.96 16.89 17.72 37,683,964 +0.85(+5.07%)
Aug 02, 2002 16.98 17.43 16.70 16.87 22,668,540 +0.03(+0.20%)
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.