Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	15.86	15.88	15.72	15.72	15,094,243	+0.03(+0.21%)
Nov 27, 2002	15.88	15.88	15.63	15.69	18,707,226	+0.06(+0.37%)
Nov 26, 2002	15.67	15.86	15.57	15.63	20,346,720	-0.03(-0.19%)
Nov 25, 2002	15.47	15.73	15.46	15.66	23,335,626	+0.20(+1.29%)
Nov 22, 2002	15.49	15.59	15.42	15.46	29,833,858	-0.13(-0.85%)
Nov 21, 2002	15.70	15.91	15.55	15.59	30,002,776	-0.18(-1.11%)
Nov 20, 2002	15.80	15.90	15.67	15.77	20,014,406	-0.11(-0.71%)
Nov 19, 2002	15.84	16.09	15.84	15.88	17,282,956	-0.04(-0.26%)
Nov 18, 2002	15.94	16.05	15.82	15.92	19,833,254	+0.06(+0.37%)
Nov 15, 2002	15.98	16.08	15.84	15.86	21,387,810	-0.22(-1.37%)
Nov 14, 2002	15.94	16.21	15.75	16.08	28,711,670	+0.14(+0.89%)
Nov 13, 2002	15.56	16.00	15.55	15.94	60,916,592	+0.51(+3.29%)
Nov 12, 2002	17.88	17.92	15.38	15.43	99,982,296	-2.48(-13.84%)
Nov 11, 2002	17.81	18.17	17.80	17.91	12,166,523	+0.10(+0.56%)
Nov 08, 2002	18.05	18.10	17.63	17.81	13,443,232	-0.13(-0.74%)
Nov 07, 2002	17.92	18.19	17.81	17.95	18,026,762	+0.13(+0.75%)
Nov 06, 2002	17.91	17.99	17.63	17.81	20,591,698	+0.03(+0.14%)
Nov 05, 2002	17.40	17.85	17.38	17.79	15,246,364	+0.39(+2.25%)
Nov 04, 2002	17.68	17.92	17.36	17.40	15,147,030	-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.