Indicators

Altria Group (NY: MO )

45.55 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	21.72	22.04	21.68	21.95	12,402,142	+0.16(+0.73%)
Feb 27, 2002	22.41	22.41	21.46	21.79	17,076,130	-0.64(-2.84%)
Feb 26, 2002	22.32	22.46	22.18	22.43	18,549,108	+0.00(+0.02%)
Feb 25, 2002	21.93	22.48	21.88	22.42	18,813,518	+0.50(+2.26%)
Feb 22, 2002	21.53	21.96	21.52	21.93	13,386,847	+0.29(+1.33%)
Feb 21, 2002	21.72	21.88	21.64	21.64	17,410,122	-0.02(-0.10%)
Feb 20, 2002	21.44	21.77	21.41	21.66	13,783,704	+0.20(+0.91%)
Feb 19, 2002	21.30	21.54	21.26	21.46	11,059,930	+0.02(+0.10%)
Feb 18, 2002	21.26	21.46	21.16	21.44	17,036,300	+0.00(+0.00%)
Feb 15, 2002	21.26	21.46	21.16	21.44	17,036,300	+0.19(+0.88%)
Feb 14, 2002	21.17	21.26	21.07	21.26	9,476,821	+0.15(+0.69%)
Feb 13, 2002	20.95	21.17	20.92	21.11	9,460,745	+0.20(+0.98%)
Feb 12, 2002	20.86	21.04	20.85	20.91	7,983,208	-0.03(-0.16%)
Feb 11, 2002	20.80	20.96	20.79	20.94	8,253,378	+0.07(+0.34%)
Feb 08, 2002	20.48	20.92	20.48	20.87	9,008,703	+0.20(+0.97%)
Feb 07, 2002	20.90	20.92	20.66	20.67	11,731,996	-0.15(-0.72%)
Feb 06, 2002	20.58	20.94	20.47	20.82	11,649,697	+0.23(+1.13%)
Feb 05, 2002	20.45	20.77	20.44	20.58	10,326,441	+0.03(+0.14%)
Feb 04, 2002	20.78	20.80	20.53	20.56	10,805,356	-0.17(-0.82%)

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.