Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.08 USD -0.82 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 30.35 30.36 27.70 29.96 38,933,100 -2.17(-6.75%)
Mar 28, 2003 33.30 33.30 31.55 32.13 13,023,200 -1.17(-3.51%)
Mar 27, 2003 33.05 33.60 32.93 33.30 5,909,400 -0.10(-0.30%)
Mar 26, 2003 33.46 34.35 33.11 33.40 10,184,800 -0.05(-0.15%)
Mar 25, 2003 33.59 33.88 33.13 33.45 10,453,600 -0.14(-0.42%)
Mar 24, 2003 32.35 33.69 32.35 33.59 14,413,100 -1.45(-4.14%)
Mar 21, 2003 34.93 35.10 34.45 35.04 9,788,600 +0.75(+2.19%)
Mar 20, 2003 33.90 34.81 33.50 34.29 9,356,000 +0.48(+1.42%)
Mar 19, 2003 33.01 33.99 33.01 33.81 14,730,300 +1.21(+3.71%)
Mar 18, 2003 34.39 34.40 31.75 32.60 35,673,300 -2.12(-6.11%)
Mar 17, 2003 34.70 34.88 34.10 34.72 14,940,100 -0.21(-0.60%)
Mar 14, 2003 35.82 35.87 34.87 34.93 12,489,200 -0.79(-2.21%)
Mar 13, 2003 36.07 36.25 35.42 35.72 10,629,300 +0.00(+0.00%)
Mar 12, 2003 35.49 35.90 35.26 35.72 7,085,500 -0.38(-1.05%)
Mar 11, 2003 35.75 36.54 35.61 36.10 8,369,300 +0.55(+1.55%)
Mar 10, 2003 35.75 36.41 35.50 35.55 12,209,100 -0.27(-0.75%)
Mar 07, 2003 36.52 37.00 35.55 35.82 18,653,100 -1.46(-3.92%)
Mar 06, 2003 38.75 38.92 37.25 37.28 14,742,600 -1.71(-4.39%)
Mar 05, 2003 38.68 39.13 38.16 38.99 8,843,000 +0.11(+0.28%)
Mar 04, 2003 38.96 39.15 38.82 38.88 6,178,700 -0.10(-0.26%)
Mar 03, 2003 38.94 39.33 38.78 38.98 6,071,500 +0.33(+0.85%)
Feb 28, 2003 38.70 39.23 38.51 38.65 6,111,000 -0.05(-0.13%)
Feb 27, 2003 38.40 38.72 38.06 38.70 6,255,500 +0.63(+1.65%)
Feb 26, 2003 38.20 38.49 38.05 38.07 6,194,600 +0.02(+0.05%)
Feb 25, 2003 37.00 38.08 36.80 38.05 8,328,600 +0.80(+2.15%)
Feb 24, 2003 37.50 37.52 37.20 37.25 5,819,400 -0.38(-1.01%)
Feb 21, 2003 37.27 37.73 37.18 37.63 7,539,100 +0.61(+1.65%)
Feb 20, 2003 37.59 37.59 37.01 37.02 4,920,700 -0.47(-1.25%)
Feb 19, 2003 37.73 37.96 37.23 37.49 5,645,200 -0.49(-1.29%)
Feb 18, 2003 38.10 38.22 37.56 37.98 5,416,400 -0.16(-0.42%)
Feb 14, 2003 37.47 38.14 37.32 38.14 5,438,200 +0.67(+1.79%)
Feb 13, 2003 37.16 37.59 36.85 37.47 4,658,900 +0.06(+0.16%)
Feb 12, 2003 37.55 37.85 37.31 37.41 3,662,800 -0.14(-0.37%)
Feb 11, 2003 38.17 38.36 37.25 37.55 5,136,800 -0.54(-1.42%)
Feb 10, 2003 37.65 38.30 37.51 38.09 5,371,100 +0.47(+1.25%)
Feb 07, 2003 37.75 38.37 37.20 37.62 8,097,700 +0.09(+0.24%)
Feb 06, 2003 37.80 37.98 37.35 37.53 4,738,200 -0.52(-1.37%)
Feb 05, 2003 38.14 38.40 37.74 38.05 4,944,200 +0.01(+0.03%)
Feb 04, 2003 38.38 38.44 37.63 38.04 6,036,500 -0.35(-0.91%)
Feb 03, 2003 38.09 38.48 37.80 38.39 5,781,600 +0.52(+1.37%)
Jan 31, 2003 36.99 37.87 36.99 37.87 7,015,000 +1.02(+2.77%)
Jan 30, 2003 37.20 37.45 36.71 36.85 9,340,000 -0.18(-0.49%)
Jan 29, 2003 36.50 37.52 35.70 37.03 26,206,400 -1.35(-3.52%)
Jan 28, 2003 37.85 38.45 37.80 38.38 9,048,100 -0.27(-0.70%)
Jan 27, 2003 38.90 39.10 38.24 38.65 7,406,900 -0.25(-0.64%)
Jan 24, 2003 39.75 39.76 38.81 38.90 6,643,800 -0.65(-1.64%)
Jan 23, 2003 40.61 40.87 39.50 39.55 10,027,400 -1.28(-3.13%)
Jan 22, 2003 41.38 41.50 40.79 40.83 6,555,900 -0.45(-1.09%)
Jan 21, 2003 41.90 42.09 41.04 41.28 6,192,000 -0.62(-1.48%)
Jan 17, 2003 41.72 41.90 41.45 41.90 6,718,400 +0.18(+0.43%)
Jan 16, 2003 41.37 41.78 41.20 41.72 4,872,800 +0.60(+1.46%)
Jan 15, 2003 41.83 41.85 40.81 41.12 7,876,100 -0.23(-0.56%)
Jan 14, 2003 41.58 41.60 41.00 41.35 6,985,600 -0.03(-0.07%)
Jan 13, 2003 41.70 41.72 41.20 41.38 6,201,300 +0.18(+0.44%)
Jan 10, 2003 41.58 41.66 41.00 41.20 6,986,200 -0.18(-0.43%)
Jan 09, 2003 40.95 41.50 40.78 41.38 7,020,800 +0.87(+2.15%)
Jan 08, 2003 41.13 41.40 40.25 40.51 9,332,600 -0.62(-1.51%)
Jan 07, 2003 40.50 41.20 40.17 41.13 17,882,500 +1.62(+4.10%)
Jan 06, 2003 39.00 39.68 37.77 39.51 23,452,500 -0.29(-0.73%)
Jan 03, 2003 40.60 40.95 39.52 39.80 11,520,000 -0.55(-1.36%)
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