Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	15.83	16.61	15.77	16.17	31,547,014	+0.39(+2.48%)
Sep 27, 2002	15.82	16.09	15.64	15.78	72,167,512	-2.03(-11.40%)
Sep 26, 2002	17.39	18.13	16.67	17.81	23,857,970	+0.52(+3.01%)
Sep 25, 2002	17.90	17.90	16.92	17.29	43,407,376	-0.51(-2.88%)
Sep 24, 2002	17.94	18.07	17.75	17.80	20,091,666	-0.18(-1.02%)
Sep 23, 2002	17.78	18.10	17.71	17.98	20,299,212	+0.19(+1.08%)
Sep 20, 2002	18.34	18.38	17.73	17.79	56,807,420	-0.84(-4.50%)
Sep 19, 2002	19.23	19.32	18.63	18.63	26,098,508	-0.99(-5.04%)
Sep 18, 2002	19.48	19.89	19.48	19.62	13,810,577	+0.24(+1.23%)
Sep 17, 2002	20.01	20.08	19.34	19.38	16,040,558	-0.38(-1.92%)
Sep 16, 2002	19.30	19.92	19.25	19.76	16,302,090	+0.46(+2.40%)
Sep 13, 2002	19.34	19.58	19.13	19.30	17,396,446	-0.05(-0.26%)
Sep 12, 2002	19.66	19.95	19.32	19.35	16,599,373	-0.60(-3.01%)
Sep 11, 2002	20.19	20.20	19.80	19.95	12,279,534	+0.14(+0.72%)
Sep 10, 2002	20.03	20.10	19.68	19.81	17,808,900	-0.24(-1.21%)
Sep 09, 2002	19.38	20.14	19.38	20.05	23,675,136	+0.66(+3.42%)
Sep 06, 2002	19.69	19.70	19.00	19.38	43,147,284	-0.69(-3.43%)
Sep 05, 2002	19.82	20.33	19.81	20.07	18,967,798	+0.15(+0.75%)
Sep 04, 2002	20.64	20.71	19.76	19.92	32,688,158	-0.71(-3.45%)

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.