Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.11 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 45.55 45.90 45.37 45.44 8,142,100 +0.34(+0.75%)
Jun 27, 2003 44.81 46.20 44.61 45.10 8,464,400 +0.32(+0.71%)
Jun 26, 2003 44.79 45.00 44.00 44.78 7,730,500 +0.81(+1.84%)
Jun 25, 2003 45.00 45.45 43.75 43.97 11,418,000 -1.08(-2.40%)
Jun 24, 2003 44.05 45.15 43.90 45.05 11,557,500 +1.20(+2.74%)
Jun 23, 2003 43.63 44.47 43.46 43.85 8,487,900 +0.84(+1.95%)
Jun 20, 2003 43.95 44.09 42.89 43.01 12,591,500 -0.62(-1.42%)
Jun 19, 2003 44.29 44.64 43.50 43.63 8,012,700 -0.61(-1.38%)
Jun 18, 2003 43.07 44.30 43.00 44.24 8,671,600 +1.17(+2.72%)
Jun 17, 2003 43.39 43.50 42.35 43.07 8,471,100 +0.19(+0.44%)
Jun 16, 2003 42.15 43.01 42.15 42.88 6,831,400 +0.70(+1.66%)
Jun 13, 2003 42.60 42.74 41.00 42.18 9,292,200 -0.78(-1.82%)
Jun 12, 2003 42.73 43.15 42.10 42.96 10,460,700 -0.72(-1.65%)
Jun 11, 2003 43.38 43.78 43.18 43.68 6,028,100 -0.12(-0.27%)
Jun 10, 2003 43.25 44.10 43.25 43.80 9,134,600 +0.75(+1.74%)
Jun 09, 2003 43.50 43.50 42.63 43.05 5,488,500 -0.45(-1.03%)
Jun 06, 2003 43.31 43.85 43.26 43.50 8,462,300 +0.20(+0.46%)
Jun 05, 2003 42.95 43.37 42.72 43.30 6,913,200 +0.10(+0.23%)
Jun 04, 2003 42.55 43.33 42.40 43.20 8,998,200 +0.48(+1.12%)
Jun 03, 2003 42.10 42.72 41.95 42.72 8,085,800 +0.60(+1.42%)
Jun 02, 2003 41.85 42.47 41.50 42.12 9,674,500 +0.82(+1.99%)
May 30, 2003 41.08 41.65 41.00 41.30 9,691,900 +0.00(+0.00%)
May 29, 2003 41.34 41.89 41.16 41.30 11,250,000 -0.03(-0.07%)
May 28, 2003 41.84 41.90 41.20 41.33 13,741,800 -0.76(-1.81%)
May 27, 2003 41.02 42.40 40.81 42.09 24,663,700 -0.22(-0.52%)
May 23, 2003 40.62 42.47 40.47 42.31 22,151,800 +1.26(+3.07%)
May 22, 2003 38.92 41.55 38.92 41.05 39,300,400 +2.75(+7.18%)
May 21, 2003 34.97 38.88 34.93 38.30 42,114,900 +3.39(+9.71%)
May 20, 2003 33.73 35.01 33.72 34.91 13,941,700 +1.39(+4.15%)
May 19, 2003 33.30 33.85 33.25 33.52 6,760,000 +0.22(+0.66%)
May 16, 2003 33.74 33.98 33.30 33.30 7,370,000 -0.44(-1.30%)
May 15, 2003 33.52 33.85 33.30 33.74 7,012,900 +0.31(+0.93%)
May 14, 2003 33.45 33.58 33.16 33.43 8,341,200 +0.25(+0.75%)
May 13, 2003 33.35 33.39 32.99 33.18 9,277,500 +0.08(+0.24%)
May 12, 2003 32.53 33.26 32.25 33.10 11,594,600 +1.40(+4.42%)
May 09, 2003 31.00 32.03 30.90 31.70 6,452,100 +0.67(+2.16%)
May 08, 2003 31.17 31.40 30.84 31.03 7,359,100 -0.34(-1.08%)
May 07, 2003 31.00 31.65 31.00 31.37 8,079,600 +0.33(+1.06%)
May 06, 2003 30.75 31.31 30.75 31.04 7,114,000 +0.09(+0.29%)
May 05, 2003 30.82 31.07 30.63 30.95 6,255,300 -0.02(-0.06%)
May 02, 2003 30.20 31.20 30.20 30.97 6,817,500 +0.52(+1.71%)
May 01, 2003 30.76 30.76 30.25 30.45 7,711,000 -0.31(-1.01%)
Apr 30, 2003 30.51 31.09 30.34 30.76 11,239,900 -0.04(-0.13%)
Apr 29, 2003 31.18 31.28 30.50 30.80 9,033,700 -0.35(-1.12%)
Apr 28, 2003 30.75 31.60 30.65 31.15 7,669,100 +0.14(+0.45%)
Apr 25, 2003 31.20 31.85 30.74 31.01 15,098,000 -1.89(-5.74%)
Apr 24, 2003 32.96 32.96 32.13 32.90 6,775,400 -0.06(-0.18%)
Apr 23, 2003 32.70 32.96 32.20 32.96 6,702,000 +0.27(+0.83%)
Apr 22, 2003 32.30 33.00 32.08 32.69 6,771,200 +0.32(+0.99%)
Apr 21, 2003 32.18 32.50 32.02 32.37 5,547,200 +0.18(+0.56%)
Apr 17, 2003 31.80 32.25 31.34 32.19 7,828,800 +0.49(+1.55%)
Apr 16, 2003 32.37 32.40 31.45 31.70 12,666,100 -0.75(-2.31%)
Apr 15, 2003 32.80 32.93 31.92 32.45 15,941,400 +0.97(+3.08%)
Apr 14, 2003 30.25 32.30 29.87 31.48 24,775,700 +0.89(+2.91%)
Apr 11, 2003 30.10 30.79 29.83 30.59 10,001,900 +0.49(+1.63%)
Apr 10, 2003 30.85 30.85 29.50 30.10 11,624,200 -0.20(-0.66%)
Apr 09, 2003 30.50 31.20 30.26 30.30 18,143,900 +0.30(+1.00%)
Apr 08, 2003 29.42 30.94 29.42 30.00 21,470,100 +0.98(+3.38%)
Apr 07, 2003 28.96 30.10 28.37 29.02 19,381,400 +0.72(+2.54%)
Apr 04, 2003 29.05 29.25 28.10 28.30 33,199,600 -1.40(-4.71%)
Apr 03, 2003 30.40 31.40 28.65 29.70 31,332,500 +0.05(+0.17%)
Apr 02, 2003 28.20 29.67 28.20 29.65 24,987,500 +1.55(+5.52%)
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