Skip to main content

Altria Group (NY: MO )

45.74 +0.31 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 15.86 15.88 15.72 15.73 15,088,472 +0.03(+0.21%)
Nov 27, 2002 15.89 15.89 15.63 15.69 18,700,074 +0.06(+0.37%)
Nov 26, 2002 15.68 15.86 15.57 15.63 20,338,942 -0.03(-0.19%)
Nov 25, 2002 15.47 15.74 15.47 15.66 23,326,702 +0.20(+1.29%)
Nov 22, 2002 15.49 15.59 15.43 15.46 29,822,452 -0.13(-0.86%)
Nov 21, 2002 15.71 15.92 15.55 15.60 29,991,304 -0.18(-1.11%)
Nov 20, 2002 15.80 15.91 15.68 15.77 20,006,754 -0.11(-0.71%)
Nov 19, 2002 15.84 16.10 15.84 15.89 17,276,348 -0.04(-0.26%)
Nov 18, 2002 15.95 16.05 15.82 15.93 19,825,670 +0.06(+0.37%)
Nov 15, 2002 15.99 16.09 15.84 15.87 21,379,632 -0.22(-1.37%)
Nov 14, 2002 15.95 16.22 15.76 16.09 28,700,692 +0.14(+0.89%)
Nov 13, 2002 15.56 16.01 15.55 15.95 60,893,304 +0.51(+3.29%)
Nov 12, 2002 17.89 17.92 15.38 15.44 99,944,072 -2.48(-13.84%)
Nov 11, 2002 17.82 18.18 17.81 17.92 12,161,871 +0.10(+0.56%)
Nov 08, 2002 18.05 18.11 17.64 17.82 13,438,092 -0.13(-0.74%)
Nov 07, 2002 17.93 18.20 17.82 17.95 18,019,870 +0.13(+0.75%)
Nov 06, 2002 17.92 18.00 17.64 17.82 20,583,824 +0.03(+0.14%)
Nov 05, 2002 17.40 17.86 17.39 17.79 15,240,535 +0.39(+2.25%)
Nov 04, 2002 17.69 17.93 17.37 17.40 15,141,238 -0.28(-1.58%)
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.