Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.79 USD -0.44 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2002 54.55 55.80 54.50 55.38 5,719,000 +0.95(+1.75%)
Apr 30, 2002 55.05 55.40 54.25 54.43 8,515,300 -0.67(-1.22%)
Apr 29, 2002 54.96 55.39 54.81 55.10 4,073,500 +0.26(+0.47%)
Apr 26, 2002 54.71 55.13 54.55 54.84 4,309,700 -0.02(-0.04%)
Apr 25, 2002 54.79 55.15 54.50 54.86 5,038,300 +0.08(+0.15%)
Apr 24, 2002 54.99 55.20 54.74 54.78 6,525,900 -0.17(-0.31%)
Apr 23, 2002 54.31 55.00 54.15 54.95 6,891,200 +0.98(+1.82%)
Apr 22, 2002 54.10 54.49 53.92 53.97 5,646,600 +0.03(+0.06%)
Apr 19, 2002 53.98 54.25 53.82 53.94 4,921,200 +0.08(+0.15%)
Apr 18, 2002 53.05 53.99 53.04 53.86 4,606,900 +0.79(+1.49%)
Apr 17, 2002 53.11 53.47 52.71 53.07 4,449,300 -0.29(-0.54%)
Apr 16, 2002 52.86 53.74 52.86 53.36 3,124,300 +0.51(+0.97%)
Apr 15, 2002 52.77 53.25 52.49 52.85 3,641,900 -0.20(-0.38%)
Apr 12, 2002 53.77 53.89 52.75 53.05 4,959,900 -0.93(-1.72%)
Apr 11, 2002 53.82 54.36 53.52 53.98 7,392,700 +0.41(+0.77%)
Apr 10, 2002 52.20 53.75 52.07 53.57 7,682,500 +1.23(+2.35%)
Apr 09, 2002 52.75 52.75 52.19 52.34 4,811,500 +0.01(+0.02%)
Apr 08, 2002 52.60 53.00 52.00 52.33 5,132,400 -0.33(-0.63%)
Apr 05, 2002 53.12 53.47 52.32 52.66 4,802,100 -0.53(-1.00%)
Apr 04, 2002 53.20 53.68 53.15 53.19 7,233,700 -0.11(-0.21%)
Apr 03, 2002 53.48 53.65 53.19 53.30 7,072,800 +0.24(+0.45%)
Apr 02, 2002 53.00 53.13 52.75 53.06 3,684,400 -0.14(-0.26%)
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