Indicators

Altria Group (NY: MO )

44.80 +0.10 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	21.73	22.05	21.69	21.96	12,397,400	+0.16(+0.73%)
Feb 27, 2002	22.41	22.41	21.47	21.80	17,069,600	-0.64(-2.84%)
Feb 26, 2002	22.33	22.47	22.19	22.44	18,542,014	+0.00(+0.02%)
Feb 25, 2002	21.93	22.49	21.89	22.43	18,806,326	+0.50(+2.26%)
Feb 22, 2002	21.54	21.97	21.53	21.93	13,381,728	+0.29(+1.33%)
Feb 21, 2002	21.73	21.88	21.65	21.65	17,403,466	-0.02(-0.10%)
Feb 20, 2002	21.45	21.78	21.42	21.67	13,778,433	+0.20(+0.91%)
Feb 19, 2002	21.31	21.55	21.26	21.47	11,055,702	+0.02(+0.10%)
Feb 18, 2002	21.26	21.47	21.17	21.45	17,029,786	+0.00(+0.00%)
Feb 15, 2002	21.26	21.47	21.17	21.45	17,029,786	+0.19(+0.88%)
Feb 14, 2002	21.18	21.26	21.08	21.26	9,473,198	+0.15(+0.69%)
Feb 13, 2002	20.96	21.18	20.93	21.12	9,457,128	+0.20(+0.98%)
Feb 12, 2002	20.87	21.05	20.86	20.91	7,980,156	-0.03(-0.16%)
Feb 11, 2002	20.80	20.96	20.80	20.95	8,250,223	+0.07(+0.34%)
Feb 08, 2002	20.49	20.93	20.49	20.88	9,005,258	+0.20(+0.97%)
Feb 07, 2002	20.91	20.93	20.67	20.68	11,727,510	-0.15(-0.72%)
Feb 06, 2002	20.59	20.95	20.48	20.83	11,645,243	+0.23(+1.13%)
Feb 05, 2002	20.46	20.78	20.45	20.59	10,322,492	+0.03(+0.14%)
Feb 04, 2002	20.78	20.80	20.53	20.56	10,801,225	-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.