Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.61 USD +0.12 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 38.05 38.09 37.71 37.72 6,290,900 +0.08(+0.21%)
Nov 27, 2002 38.10 38.10 37.50 37.64 7,796,700 +0.14(+0.37%)
Nov 26, 2002 37.60 38.05 37.35 37.50 8,480,000 -0.07(-0.19%)
Nov 25, 2002 37.11 37.75 37.10 37.57 9,725,700 +0.48(+1.29%)
Nov 22, 2002 37.16 37.40 37.00 37.09 12,434,000 -0.32(-0.86%)
Nov 21, 2002 37.68 38.18 37.30 37.41 12,504,400 -0.42(-1.11%)
Nov 20, 2002 37.90 38.15 37.60 37.83 8,341,500 -0.27(-0.71%)
Nov 19, 2002 38.00 38.61 38.00 38.10 7,203,100 -0.10(-0.26%)
Nov 18, 2002 38.25 38.50 37.95 38.20 8,266,000 +0.14(+0.37%)
Nov 15, 2002 38.34 38.58 38.00 38.06 8,913,900 -0.53(-1.37%)
Nov 14, 2002 38.25 38.90 37.80 38.59 11,966,300 +0.34(+0.89%)
Nov 13, 2002 37.33 38.40 37.30 38.25 25,388,500 +1.22(+3.29%)
Nov 12, 2002 42.90 42.99 36.90 37.03 41,670,100 -5.95(-13.84%)
Nov 11, 2002 42.74 43.60 42.72 42.98 5,070,700 +0.24(+0.56%)
Nov 08, 2002 43.30 43.43 42.31 42.74 5,602,800 -0.32(-0.74%)
Nov 07, 2002 43.00 43.65 42.74 43.06 7,513,100 +0.32(+0.75%)
Nov 06, 2002 42.98 43.17 42.30 42.74 8,582,100 +0.06(+0.14%)
Nov 05, 2002 41.74 42.84 41.70 42.68 6,354,300 +0.94(+2.25%)
Nov 04, 2002 42.42 43.00 41.66 41.74 6,312,900 -0.67(-1.58%)
Nov 01, 2002 40.67 42.80 40.39 42.41 7,506,400 +1.66(+4.07%)
Oct 31, 2002 41.00 41.60 40.70 40.75 9,409,600 -0.59(-1.43%)
Oct 30, 2002 41.80 41.95 41.10 41.34 6,243,300 -0.71(-1.69%)
Oct 29, 2002 41.89 42.43 41.12 42.05 6,437,600 +0.41(+0.98%)
Oct 28, 2002 42.85 42.95 41.50 41.64 7,241,800 -0.96(-2.25%)
Oct 25, 2002 42.90 43.05 42.30 42.60 5,973,800 -0.30(-0.70%)
Oct 24, 2002 43.20 43.92 42.75 42.90 8,318,100 +0.02(+0.05%)
Oct 23, 2002 43.10 44.09 42.40 42.88 8,659,500 -0.20(-0.46%)
Oct 22, 2002 42.49 43.18 42.26 43.08 8,230,700 +0.59(+1.39%)
Oct 21, 2002 40.21 42.87 40.10 42.49 8,720,300 +2.45(+6.12%)
Oct 18, 2002 40.30 40.55 39.97 40.04 8,150,700 -0.26(-0.65%)
Oct 17, 2002 40.10 40.54 39.82 40.30 8,567,300 +1.70(+4.40%)
Oct 16, 2002 40.15 40.50 38.60 38.60 8,006,600 -1.42(-3.55%)
Oct 15, 2002 40.90 40.95 39.49 40.02 11,582,500 +1.73(+4.52%)
Oct 14, 2002 37.01 38.47 36.86 38.29 5,059,200 +1.28(+3.46%)
Oct 11, 2002 36.80 37.41 36.30 37.01 8,988,800 +0.84(+2.32%)
Oct 10, 2002 36.75 36.88 35.40 36.17 11,469,900 -0.46(-1.26%)
Oct 09, 2002 36.55 37.43 36.40 36.63 14,873,100 +0.41(+1.13%)
Oct 08, 2002 37.75 37.99 36.07 36.22 15,705,300 -2.36(-6.12%)
Oct 07, 2002 36.84 38.61 36.80 38.58 17,897,500 +1.99(+5.44%)
Oct 04, 2002 39.85 40.58 36.25 36.59 25,655,900 -2.91(-7.37%)
Oct 03, 2002 39.48 40.26 39.40 39.50 8,002,500 +0.02(+0.05%)
Oct 02, 2002 40.65 40.66 39.45 39.48 8,456,900 -1.23(-3.02%)
Oct 01, 2002 39.27 40.73 39.02 40.71 12,212,200 +1.91(+4.92%)
Sep 30, 2002 37.99 39.86 37.84 38.80 13,148,000 +0.94(+2.48%)
Sep 27, 2002 37.97 38.60 37.52 37.86 30,077,600 -4.87(-11.40%)
Sep 26, 2002 41.73 43.49 40.00 42.73 9,943,400 +1.25(+3.01%)
Sep 25, 2002 42.96 42.96 40.60 41.48 18,091,100 -1.23(-2.88%)
Sep 24, 2002 43.05 43.35 42.60 42.71 8,373,700 -0.44(-1.02%)
Sep 23, 2002 42.65 43.42 42.50 43.15 8,460,200 +0.46(+1.08%)
Sep 20, 2002 44.00 44.11 42.55 42.69 23,675,900 -2.01(-4.50%)
Sep 19, 2002 46.15 46.35 44.70 44.70 10,877,200 -2.37(-5.04%)
Sep 18, 2002 46.75 47.73 46.75 47.07 5,755,900 +0.57(+1.23%)
Sep 17, 2002 48.00 48.18 46.40 46.50 6,685,300 -0.91(-1.92%)
Sep 16, 2002 46.30 47.80 46.20 47.41 6,794,300 +1.11(+2.40%)
Sep 13, 2002 46.41 46.99 45.90 46.30 7,250,400 -0.12(-0.26%)
Sep 12, 2002 47.17 47.86 46.35 46.42 6,918,200 -1.44(-3.01%)
Sep 11, 2002 48.45 48.47 47.50 47.86 5,117,800 +0.34(+0.72%)
Sep 10, 2002 48.05 48.22 47.21 47.52 7,422,300 -0.58(-1.21%)
Sep 09, 2002 46.51 48.32 46.51 48.10 9,867,200 +1.59(+3.42%)
Sep 06, 2002 47.25 47.26 45.60 46.51 17,982,700 -1.65(-3.43%)
Sep 05, 2002 47.56 48.78 47.52 48.16 7,905,300 +0.36(+0.75%)
Sep 04, 2002 49.52 49.70 47.40 47.80 13,623,600 -1.71(-3.45%)
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