Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.79 USD +0.18 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2002 50.00 50.40 49.47 49.51 7,425,200 -0.49(-0.98%)
Aug 30, 2002 49.50 50.98 49.34 50.00 5,812,600 +0.57(+1.15%)
Aug 29, 2002 49.35 49.94 49.11 49.43 5,636,100 +0.12(+0.24%)
Aug 28, 2002 48.05 49.68 47.92 49.31 7,536,900 +1.41(+2.94%)
Aug 27, 2002 48.00 48.60 47.63 47.90 5,838,100 +0.32(+0.67%)
Aug 26, 2002 47.50 47.88 46.99 47.58 8,702,500 +0.03(+0.06%)
Aug 23, 2002 48.97 49.30 47.50 47.55 13,149,900 -2.60(-5.18%)
Aug 22, 2002 50.15 51.18 49.55 50.15 8,289,200 -0.45(-0.89%)
Aug 21, 2002 51.36 51.53 49.44 50.60 8,482,500 -1.10(-2.13%)
Aug 20, 2002 51.11 52.00 51.00 51.70 4,726,700 -0.15(-0.29%)
Aug 19, 2002 50.70 51.90 50.66 51.85 5,311,200 +0.90(+1.77%)
Aug 16, 2002 50.81 51.19 50.52 50.95 4,961,400 +0.04(+0.08%)
Aug 15, 2002 51.20 51.56 50.51 50.91 7,722,900 -0.45(-0.88%)
Aug 14, 2002 49.35 51.47 49.23 51.36 7,734,600 +2.01(+4.07%)
Aug 13, 2002 49.15 50.15 49.15 49.35 5,184,000 +0.00(+0.00%)
Aug 12, 2002 49.54 49.54 49.04 49.35 4,534,000 -0.19(-0.38%)
Aug 09, 2002 49.00 49.90 48.75 49.54 5,145,100 +0.35(+0.71%)
Aug 08, 2002 48.05 49.19 47.90 49.19 6,174,700 +1.34(+2.80%)
Aug 07, 2002 48.40 48.65 47.03 47.85 7,064,100 -0.41(-0.85%)
Aug 06, 2002 48.50 48.82 47.96 48.26 10,479,100 +0.76(+1.60%)
Aug 05, 2002 45.35 48.15 45.28 47.50 14,060,000 +2.29(+5.07%)
Aug 02, 2002 45.50 46.72 44.75 45.21 8,457,700 +0.09(+0.20%)
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