Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.61 USD -0.18 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2002 46.00 46.18 44.90 45.12 9,092,000 -0.93(-2.02%)
Jul 31, 2002 46.77 47.08 45.67 46.05 9,968,100 -0.71(-1.52%)
Jul 30, 2002 46.95 46.99 46.30 46.76 6,679,500 -0.44(-0.93%)
Jul 29, 2002 46.75 47.20 45.90 47.20 8,595,800 +0.90(+1.94%)
Jul 26, 2002 44.80 46.48 44.80 46.30 6,879,500 +1.35(+3.00%)
Jul 25, 2002 44.96 45.60 44.38 44.95 11,664,800 +0.29(+0.65%)
Jul 24, 2002 43.30 44.95 43.29 44.66 12,653,900 +0.46(+1.04%)
Jul 23, 2002 42.25 44.71 42.21 44.20 14,227,800 +2.15(+5.11%)
Jul 22, 2002 42.00 43.10 41.60 42.05 11,879,400 +0.36(+0.86%)
Jul 19, 2002 42.45 42.98 41.13 41.69 10,030,600 -0.76(-1.79%)
Jul 18, 2002 44.13 44.13 42.21 42.45 11,751,600 -1.67(-3.79%)
Jul 17, 2002 43.45 44.45 43.21 44.12 9,837,100 +1.63(+3.84%)
Jul 16, 2002 42.21 42.97 41.50 42.49 10,129,000 +0.09(+0.21%)
Jul 15, 2002 42.61 43.30 40.30 42.40 11,178,900 -0.52(-1.21%)
Jul 12, 2002 44.16 44.35 42.51 42.92 7,771,600 -1.08(-2.45%)
Jul 11, 2002 45.00 45.15 43.50 44.00 10,207,100 -1.17(-2.59%)
Jul 10, 2002 46.71 46.71 45.01 45.17 9,613,200 -1.52(-3.26%)
Jul 09, 2002 47.03 47.24 46.56 46.69 9,851,600 -0.71(-1.50%)
Jul 08, 2002 46.44 47.61 46.41 47.40 10,689,100 +1.19(+2.58%)
Jul 05, 2002 46.00 46.24 45.30 46.21 4,174,300 +0.94(+2.08%)
Jul 04, 2002 46.20 46.27 45.18 45.27 10,776,500 +0.00(+0.00%)
Jul 03, 2002 46.20 46.27 45.18 45.27 10,776,500 -0.43(-0.94%)
Jul 02, 2002 45.40 46.00 45.12 45.70 14,382,500 +0.74(+1.65%)
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