Indicators

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

Month:

Year:

Range:

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.