Breaking News Bar

Business News and Information

Altria Group (NY: MO )

43.74 USD -0.34 (-0.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 52.11 52.89 52.03 52.66 5,168,900 +0.38(+0.73%)
Feb 27, 2002 53.76 53.76 51.50 52.28 7,116,900 -1.53(-2.84%)
Feb 26, 2002 53.55 53.90 53.22 53.81 7,730,800 +0.01(+0.02%)
Feb 25, 2002 52.61 53.95 52.51 53.80 7,841,000 +1.19(+2.26%)
Feb 22, 2002 51.67 52.70 51.63 52.61 5,579,300 +0.69(+1.33%)
Feb 21, 2002 52.12 52.49 51.92 51.92 7,256,100 -0.05(-0.10%)
Feb 20, 2002 51.45 52.24 51.38 51.97 5,744,700 +0.47(+0.91%)
Feb 19, 2002 51.10 51.68 51.00 51.50 4,609,500 +0.05(+0.10%)
Feb 18, 2002 51.00 51.50 50.78 51.45 7,100,300 +0.00(+0.00%)
Feb 15, 2002 51.00 51.50 50.78 51.45 7,100,300 +0.45(+0.88%)
Feb 14, 2002 50.80 51.00 50.55 51.00 3,949,700 +0.35(+0.69%)
Feb 13, 2002 50.26 50.80 50.20 50.65 3,943,000 +0.49(+0.98%)
Feb 12, 2002 50.05 50.49 50.02 50.16 3,327,200 -0.08(-0.16%)
Feb 11, 2002 49.90 50.28 49.89 50.24 3,439,800 +0.17(+0.34%)
Feb 08, 2002 49.15 50.20 49.15 50.07 3,754,600 +0.48(+0.97%)
Feb 07, 2002 50.14 50.20 49.58 49.59 4,889,600 -0.36(-0.72%)
Feb 06, 2002 49.39 50.25 49.11 49.95 4,855,300 +0.56(+1.13%)
Feb 05, 2002 49.07 49.84 49.05 49.39 4,303,800 +0.07(+0.14%)
Feb 04, 2002 49.85 49.90 49.25 49.32 4,503,400 -0.41(-0.82%)
Feb 01, 2002 50.19 50.25 49.53 49.73 4,709,700 -0.38(-0.76%)
Jan 31, 2002 49.77 50.11 49.45 50.11 5,198,200 +0.54(+1.09%)
Jan 30, 2002 49.80 50.23 49.47 49.57 7,449,200 -0.22(-0.44%)
Jan 29, 2002 49.80 50.00 49.70 49.79 5,926,600 -0.11(-0.22%)
Jan 28, 2002 49.50 49.90 49.37 49.90 4,184,300 +0.30(+0.60%)
Jan 25, 2002 49.65 49.74 49.35 49.60 4,244,000 +0.25(+0.51%)
Jan 24, 2002 49.90 49.92 49.25 49.35 5,358,900 -0.35(-0.70%)
Jan 23, 2002 48.95 49.75 48.88 49.70 6,615,700 +1.08(+2.22%)
Jan 22, 2002 49.06 49.28 48.50 48.62 4,173,800 -0.19(-0.39%)
Jan 21, 2002 48.63 49.05 48.59 48.81 4,537,800 +0.00(+0.00%)
Jan 18, 2002 48.63 49.05 48.59 48.81 4,537,800 -0.19(-0.39%)
Jan 17, 2002 48.45 49.00 48.10 49.00 4,379,800 +0.75(+1.55%)
Jan 16, 2002 48.90 48.98 47.92 48.25 8,085,300 -0.75(-1.53%)
Jan 15, 2002 48.75 49.15 48.51 49.00 8,029,300 +0.74(+1.53%)
Jan 14, 2002 47.66 48.57 47.65 48.26 4,497,800 +0.61(+1.28%)
Jan 11, 2002 47.43 48.35 47.43 47.65 7,594,000 +0.46(+0.97%)
Jan 10, 2002 47.22 47.41 47.01 47.19 5,080,100 +0.24(+0.51%)
Jan 09, 2002 47.59 47.98 46.91 46.95 4,276,900 -0.34(-0.72%)
Jan 08, 2002 46.69 47.60 46.60 47.29 6,005,500 +0.71(+1.52%)
Jan 07, 2002 46.09 46.69 46.05 46.58 6,738,800 +0.49(+1.06%)
Jan 04, 2002 46.39 46.78 46.00 46.09 5,441,800 -0.50(-1.07%)
Jan 03, 2002 46.64 46.90 46.32 46.59 4,416,500 -0.05(-0.11%)
Jan 02, 2002 45.85 46.83 45.40 46.64 6,324,600 +0.79(+1.72%)
Dec 31, 2001 46.01 46.30 45.76 45.85 3,977,200 -0.16(-0.35%)
Dec 28, 2001 46.61 46.85 45.86 46.01 4,247,700 -0.57(-1.22%)
Dec 27, 2001 46.51 46.75 46.37 46.58 3,577,200 +0.07(+0.15%)
Dec 26, 2001 46.22 46.99 46.22 46.51 3,721,200 +0.14(+0.30%)
Dec 24, 2001 46.00 46.50 45.80 46.37 2,827,900 +0.57(+1.24%)
Dec 21, 2001 46.46 46.72 45.80 45.80 13,342,600 -0.47(-1.02%)
Dec 20, 2001 46.30 46.76 46.10 46.27 5,241,400 -0.31(-0.67%)
Dec 19, 2001 46.60 47.23 46.35 46.58 8,957,000 -0.11(-0.24%)
Dec 18, 2001 46.70 46.93 46.16 46.69 7,792,100 -0.26(-0.55%)
Dec 17, 2001 46.00 46.95 45.83 46.95 6,854,700 +1.14(+2.49%)
Dec 14, 2001 45.40 46.07 45.40 45.81 4,653,100 +0.41(+0.90%)
Dec 13, 2001 45.34 46.15 45.05 45.40 6,129,700 +0.06(+0.13%)
Dec 12, 2001 45.11 45.52 45.02 45.34 5,240,400 +0.15(+0.33%)
Dec 11, 2001 45.55 45.85 45.19 45.19 4,925,400 -0.14(-0.31%)
Dec 10, 2001 45.24 45.83 45.01 45.33 5,774,300 +0.25(+0.55%)
Dec 07, 2001 45.22 45.64 44.95 45.08 9,247,100 -0.24(-0.53%)
Dec 06, 2001 45.90 46.13 45.31 45.32 8,073,700 -0.82(-1.78%)
Dec 05, 2001 46.50 46.54 45.56 46.14 8,034,700 -0.51(-1.09%)
Dec 04, 2001 47.14 47.20 46.40 46.65 4,377,800 -0.48(-1.02%)
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