Breaking News Bar

Business News and Information

Altria Group (NY: MO )

43.48 USD -0.26 (-0.59%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 38.70 39.23 38.51 38.65 6,111,000 -0.05(-0.13%)
Feb 27, 2003 38.40 38.72 38.06 38.70 6,255,500 +0.63(+1.65%)
Feb 26, 2003 38.20 38.49 38.05 38.07 6,194,600 +0.02(+0.05%)
Feb 25, 2003 37.00 38.08 36.80 38.05 8,328,600 +0.80(+2.15%)
Feb 24, 2003 37.50 37.52 37.20 37.25 5,819,400 -0.38(-1.01%)
Feb 21, 2003 37.27 37.73 37.18 37.63 7,539,100 +0.61(+1.65%)
Feb 20, 2003 37.59 37.59 37.01 37.02 4,920,700 -0.47(-1.25%)
Feb 19, 2003 37.73 37.96 37.23 37.49 5,645,200 -0.49(-1.29%)
Feb 18, 2003 38.10 38.22 37.56 37.98 5,416,400 -0.16(-0.42%)
Feb 14, 2003 37.47 38.14 37.32 38.14 5,438,200 +0.67(+1.79%)
Feb 13, 2003 37.16 37.59 36.85 37.47 4,658,900 +0.06(+0.16%)
Feb 12, 2003 37.55 37.85 37.31 37.41 3,662,800 -0.14(-0.37%)
Feb 11, 2003 38.17 38.36 37.25 37.55 5,136,800 -0.54(-1.42%)
Feb 10, 2003 37.65 38.30 37.51 38.09 5,371,100 +0.47(+1.25%)
Feb 07, 2003 37.75 38.37 37.20 37.62 8,097,700 +0.09(+0.24%)
Feb 06, 2003 37.80 37.98 37.35 37.53 4,738,200 -0.52(-1.37%)
Feb 05, 2003 38.14 38.40 37.74 38.05 4,944,200 +0.01(+0.03%)
Feb 04, 2003 38.38 38.44 37.63 38.04 6,036,500 -0.35(-0.91%)
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.
 
bottom clear