Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.81 USD +0.57 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 46.77 47.08 45.67 46.05 9,968,100 -0.71(-1.52%)
Jul 30, 2002 46.95 46.99 46.30 46.76 6,679,500 -0.44(-0.93%)
Jul 29, 2002 46.75 47.20 45.90 47.20 8,595,800 +0.90(+1.94%)
Jul 26, 2002 44.80 46.48 44.80 46.30 6,879,500 +1.35(+3.00%)
Jul 25, 2002 44.96 45.60 44.38 44.95 11,664,800 +0.29(+0.65%)
Jul 24, 2002 43.30 44.95 43.29 44.66 12,653,900 +0.46(+1.04%)
Jul 23, 2002 42.25 44.71 42.21 44.20 14,227,800 +2.15(+5.11%)
Jul 22, 2002 42.00 43.10 41.60 42.05 11,879,400 +0.36(+0.86%)
Jul 19, 2002 42.45 42.98 41.13 41.69 10,030,600 -0.76(-1.79%)
Jul 18, 2002 44.13 44.13 42.21 42.45 11,751,600 -1.67(-3.79%)
Jul 17, 2002 43.45 44.45 43.21 44.12 9,837,100 +1.63(+3.84%)
Jul 16, 2002 42.21 42.97 41.50 42.49 10,129,000 +0.09(+0.21%)
Jul 15, 2002 42.61 43.30 40.30 42.40 11,178,900 -0.52(-1.21%)
Jul 12, 2002 44.16 44.35 42.51 42.92 7,771,600 -1.08(-2.45%)
Jul 11, 2002 45.00 45.15 43.50 44.00 10,207,100 -1.17(-2.59%)
Jul 10, 2002 46.71 46.71 45.01 45.17 9,613,200 -1.52(-3.26%)
Jul 09, 2002 47.03 47.24 46.56 46.69 9,851,600 -0.71(-1.50%)
Jul 08, 2002 46.44 47.61 46.41 47.40 10,689,100 +1.19(+2.58%)
Jul 05, 2002 46.00 46.24 45.30 46.21 4,174,300 +0.94(+2.08%)
Jul 04, 2002 46.20 46.27 45.18 45.27 10,776,500 +0.00(+0.00%)
Jul 03, 2002 46.20 46.27 45.18 45.27 10,776,500 -0.43(-0.94%)
Jul 02, 2002 45.40 46.00 45.12 45.70 14,382,500 +0.74(+1.65%)
Jul 01, 2002 43.55 45.49 43.55 44.96 16,725,100 +1.28(+2.93%)
Jun 28, 2002 43.27 44.24 43.23 43.68 21,672,500 +0.81(+1.89%)
Jun 27, 2002 45.35 46.50 40.35 42.87 27,270,100 -2.13(-4.73%)
Jun 26, 2002 45.50 45.60 43.00 45.00 36,050,900 -1.55(-3.33%)
Jun 25, 2002 49.20 49.65 46.33 46.55 23,797,300 -2.25(-4.61%)
Jun 24, 2002 51.78 52.10 47.91 48.80 24,510,300 -3.85(-7.31%)
Jun 21, 2002 54.07 54.65 52.60 52.65 14,087,400 -2.15(-3.92%)
Jun 20, 2002 54.96 55.06 54.80 54.80 5,301,500 -0.14(-0.25%)
Jun 19, 2002 54.80 55.09 54.71 54.94 6,639,500 +0.00(+0.00%)
Jun 18, 2002 55.00 55.13 54.82 54.94 4,169,000 +0.00(+0.00%)
Jun 17, 2002 55.17 55.40 54.63 54.94 6,968,500 -0.20(-0.36%)
Jun 14, 2002 55.65 55.83 54.92 55.14 5,045,200 -0.65(-1.17%)
Jun 13, 2002 56.06 56.17 55.70 55.79 5,128,700 -0.38(-0.68%)
Jun 12, 2002 56.35 56.45 55.77 56.17 8,568,300 -0.12(-0.21%)
Jun 11, 2002 56.30 56.81 56.18 56.29 5,671,300 +0.49(+0.88%)
Jun 10, 2002 56.05 56.24 55.25 55.80 4,704,900 -0.13(-0.23%)
Jun 07, 2002 56.15 56.83 55.90 55.93 6,386,400 -0.27(-0.48%)
Jun 06, 2002 57.20 57.35 56.14 56.20 7,602,400 -1.16(-2.02%)
Jun 05, 2002 57.51 57.79 57.21 57.36 6,677,700 -0.36(-0.62%)
Jun 04, 2002 57.05 57.79 57.00 57.72 5,712,000 +0.72(+1.26%)
Jun 03, 2002 57.25 57.78 56.95 57.00 6,553,000 -0.25(-0.44%)
May 31, 2002 56.75 57.47 56.67 57.25 6,395,000 +0.67(+1.18%)
May 30, 2002 56.23 56.98 56.01 56.58 9,224,900 +0.57(+1.02%)
May 29, 2002 55.20 56.20 55.20 56.01 8,302,600 +0.91(+1.65%)
May 28, 2002 55.18 55.47 55.07 55.10 4,044,000 -0.01(-0.02%)
May 27, 2002 55.48 55.60 54.81 55.11 3,848,000 +0.00(+0.00%)
May 24, 2002 55.48 55.60 54.81 55.11 3,848,000 -0.34(-0.61%)
May 23, 2002 55.03 55.60 55.03 55.45 3,871,300 +0.38(+0.69%)
May 22, 2002 54.72 55.15 54.66 55.07 3,152,200 +0.34(+0.62%)
May 21, 2002 54.59 54.92 54.48 54.73 3,605,900 +0.39(+0.72%)
May 20, 2002 54.40 55.01 54.21 54.34 3,813,800 -0.10(-0.18%)
May 17, 2002 54.44 54.62 53.82 54.44 5,430,200 +0.00(+0.00%)
May 16, 2002 53.56 54.65 53.55 54.44 4,809,100 +0.85(+1.59%)
May 15, 2002 54.58 54.80 53.43 53.59 9,241,900 -1.32(-2.40%)
May 14, 2002 55.74 55.79 54.81 54.91 6,427,400 -0.83(-1.49%)
May 13, 2002 55.09 55.95 54.92 55.74 3,981,100 +0.84(+1.53%)
May 10, 2002 55.10 55.25 54.80 54.90 4,255,300 -0.37(-0.67%)
May 09, 2002 55.06 55.66 55.00 55.27 4,032,500 +0.21(+0.38%)
May 08, 2002 55.13 55.37 54.87 55.06 5,965,400 -0.56(-1.01%)
May 07, 2002 56.37 56.45 55.45 55.62 5,754,200 -0.39(-0.70%)
May 06, 2002 55.93 56.45 55.76 56.01 4,967,400 +0.33(+0.59%)
May 03, 2002 56.24 56.48 55.50 55.68 6,717,200 -0.31(-0.55%)
May 02, 2002 55.75 56.69 55.51 55.99 7,566,000 +0.61(+1.10%)
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