Skip to main content

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 19.43 19.46 19.28 19.38 8,679,268 -0.05(-0.28%)
Oct 30, 2003 19.46 19.55 19.36 19.43 8,584,013 -0.03(-0.15%)
Oct 29, 2003 19.24 19.67 19.24 19.46 18,038,760 +0.22(+1.15%)
Oct 28, 2003 18.88 19.28 18.88 19.24 16,491,641 +0.36(+1.90%)
Oct 27, 2003 19.00 19.07 18.82 18.88 7,431,831 -0.12(-0.64%)
Oct 24, 2003 18.89 19.03 18.76 19.00 7,621,382 +0.05(+0.26%)
Oct 23, 2003 18.84 18.96 18.83 18.95 8,072,945 +0.07(+0.40%)
Oct 22, 2003 18.94 19.00 18.81 18.88 10,324,521 -0.06(-0.33%)
Oct 21, 2003 18.95 19.07 18.88 18.94 13,359,973 -0.01(-0.04%)
Oct 20, 2003 18.75 18.96 18.42 18.95 20,273,060 +0.29(+1.54%)
Oct 17, 2003 18.74 18.74 18.55 18.66 15,649,939 -0.07(-0.38%)
Oct 16, 2003 18.55 18.77 18.55 18.73 14,665,955 -0.08(-0.44%)
Oct 15, 2003 18.71 18.85 18.70 18.82 9,523,129 +0.06(+0.33%)
Oct 14, 2003 18.60 18.80 18.56 18.75 10,631,401 +0.04(+0.22%)
Oct 13, 2003 18.78 18.81 18.65 18.71 9,073,966 -0.06(-0.33%)
Oct 10, 2003 18.85 18.91 18.75 18.78 8,515,870 -0.07(-0.40%)
Oct 09, 2003 18.84 18.91 18.78 18.85 11,831,330 +0.12(+0.62%)
Oct 08, 2003 18.84 18.84 18.69 18.73 15,476,464 -0.08(-0.42%)
Oct 07, 2003 18.77 18.82 18.64 18.81 10,699,304 +0.05(+0.24%)
Oct 06, 2003 18.64 18.88 18.59 18.77 10,970,433 +0.14(+0.76%)
Oct 03, 2003 18.50 18.75 18.50 18.63 14,892,456 +0.16(+0.88%)
Oct 02, 2003 18.50 18.51 18.37 18.46 10,432,013 -0.03(-0.16%)
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.