Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.13 USD -0.57 (-1.17%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 43.25 44.09 43.11 43.80 7,021,500 +0.30(+0.69%)
Sep 29, 2003 43.35 43.50 43.10 43.50 6,866,000 +0.15(+0.35%)
Sep 26, 2003 43.80 43.80 43.28 43.35 6,772,200 -0.53(-1.21%)
Sep 25, 2003 44.26 44.48 43.85 43.88 6,310,700 -0.38(-0.86%)
Sep 24, 2003 44.55 44.72 44.05 44.26 6,618,100 -0.24(-0.54%)
Sep 23, 2003 44.37 44.72 44.13 44.50 6,527,600 +0.02(+0.04%)
Sep 22, 2003 44.40 44.71 44.25 44.48 8,357,800 -0.11(-0.25%)
Sep 19, 2003 44.56 44.99 44.39 44.59 7,887,000 +0.03(+0.07%)
Sep 18, 2003 44.50 44.78 44.16 44.56 10,573,000 -0.09(-0.20%)
Sep 17, 2003 45.10 45.35 44.40 44.65 33,701,700 +4.19(+10.36%)
Sep 16, 2003 40.69 40.82 40.35 40.46 8,035,700 -0.14(-0.34%)
Sep 15, 2003 40.57 40.95 40.30 40.60 4,447,800 +0.03(+0.07%)
Sep 12, 2003 40.87 41.10 40.15 40.57 5,150,200 -0.45(-1.10%)
Sep 11, 2003 40.92 41.35 40.80 41.02 5,408,500 -0.57(-1.37%)
Sep 10, 2003 41.65 41.92 41.49 41.59 6,518,200 +0.11(+0.27%)
Sep 09, 2003 41.58 41.63 41.46 41.48 4,502,400 -0.12(-0.29%)
Sep 08, 2003 41.82 41.82 41.41 41.60 5,695,900 +0.10(+0.24%)
Sep 05, 2003 41.75 41.82 41.38 41.50 4,395,300 -0.28(-0.67%)
Sep 04, 2003 41.89 42.01 41.63 41.78 4,993,600 -0.11(-0.26%)
Sep 03, 2003 41.71 42.37 41.51 41.89 6,314,200 +0.18(+0.43%)
Sep 02, 2003 41.06 41.88 41.00 41.71 5,796,400 +0.49(+1.19%)
Aug 29, 2003 40.92 41.25 40.74 41.22 3,946,100 +0.31(+0.76%)
Aug 28, 2003 40.58 41.02 40.15 40.91 5,799,600 +0.63(+1.56%)
Aug 27, 2003 40.47 40.49 40.21 40.28 5,434,100 +0.33(+0.83%)
Aug 26, 2003 40.00 40.04 39.60 39.95 4,350,600 -0.05(-0.12%)
Aug 25, 2003 39.60 40.03 39.60 40.00 3,867,100 +0.47(+1.19%)
Aug 22, 2003 39.70 39.93 39.40 39.53 4,383,700 -0.36(-0.90%)
Aug 21, 2003 39.76 39.99 39.50 39.89 4,905,700 -0.05(-0.13%)
Aug 20, 2003 38.75 39.97 38.72 39.94 5,777,400 +0.97(+2.49%)
Aug 19, 2003 38.99 39.17 38.75 38.97 6,445,300 -0.01(-0.03%)
Aug 18, 2003 39.60 39.84 38.85 38.98 9,643,000 -0.87(-2.18%)
Aug 15, 2003 39.95 40.00 39.00 39.85 6,900,700 +0.00(+0.00%)
Aug 14, 2003 40.00 40.20 39.62 39.85 6,251,400 -0.50(-1.24%)
Aug 13, 2003 40.75 40.85 40.11 40.35 3,433,700 -0.37(-0.91%)
Aug 12, 2003 40.41 40.78 40.20 40.72 5,035,800 +0.33(+0.82%)
Aug 11, 2003 39.78 40.47 39.75 40.39 4,695,600 +0.47(+1.18%)
Aug 08, 2003 40.08 40.08 39.44 39.92 4,966,200 -0.05(-0.13%)
Aug 07, 2003 40.00 40.19 39.56 39.97 5,430,400 -0.23(-0.57%)
Aug 06, 2003 40.00 40.44 39.90 40.20 6,406,600 -0.01(-0.02%)
Aug 05, 2003 40.80 40.94 40.15 40.21 4,387,300 -0.79(-1.93%)
Aug 04, 2003 40.45 41.14 40.10 41.00 5,282,300 +0.72(+1.79%)
Aug 01, 2003 40.41 41.00 40.15 40.28 8,018,500 +0.27(+0.67%)
Jul 31, 2003 40.45 40.87 39.83 40.01 6,877,500 +0.01(+0.02%)
Jul 30, 2003 40.36 40.40 39.55 40.00 5,875,700 -0.27(-0.67%)
Jul 29, 2003 40.48 40.48 39.73 40.27 5,780,100 +0.00(+0.00%)
Jul 28, 2003 41.30 41.39 39.99 40.27 6,168,900 -0.72(-1.76%)
Jul 25, 2003 40.15 41.01 39.12 40.99 8,415,800 +0.79(+1.97%)
Jul 24, 2003 40.15 40.62 40.10 40.20 4,800,200 +0.06(+0.15%)
Jul 23, 2003 40.18 40.66 39.89 40.14 4,866,200 -0.14(-0.35%)
Jul 22, 2003 39.50 40.88 39.35 40.28 6,598,600 +0.01(+0.02%)
Jul 21, 2003 40.26 40.40 39.88 40.27 5,781,900 -0.01(-0.02%)
Jul 18, 2003 40.00 40.40 39.94 40.28 7,332,400 +0.45(+1.13%)
Jul 17, 2003 39.52 39.98 39.28 39.83 7,425,000 -0.17(-0.42%)
Jul 16, 2003 40.00 40.30 39.61 40.00 10,309,900 -0.50(-1.23%)
Jul 15, 2003 40.48 40.86 38.78 40.50 29,971,200 -1.46(-3.48%)
Jul 14, 2003 42.67 42.84 41.56 41.96 9,427,500 +0.15(+0.36%)
Jul 11, 2003 42.95 43.38 41.35 41.81 14,548,400 -1.39(-3.22%)
Jul 10, 2003 43.15 43.95 42.79 43.20 12,247,200 -0.80(-1.82%)
Jul 09, 2003 45.05 45.12 42.50 44.00 32,262,900 -2.77(-5.92%)
Jul 08, 2003 46.70 47.07 46.30 46.77 7,835,000 -0.10(-0.21%)
Jul 07, 2003 46.57 46.99 46.27 46.87 6,864,000 +0.75(+1.63%)
Jul 03, 2003 46.95 46.95 46.10 46.12 4,404,700 -0.47(-1.01%)
Jul 02, 2003 46.36 46.60 46.20 46.59 5,852,800 +0.40(+0.87%)
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