Indicators

Altria Group (NY: MO )

44.82 +0.12 (+0.27%)

Streaming Delayed Price Updated: 2:58 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	18.04	18.45	18.02	18.21	51,980,624	+0.34(+1.89%)
Jun 27, 2002	18.91	19.39	16.82	17.87	65,406,244	-0.89(-4.73%)
Jun 26, 2002	18.97	19.01	17.93	18.76	86,466,640	-0.65(-3.33%)
Jun 25, 2002	20.51	20.70	19.32	19.41	57,076,872	-0.94(-4.61%)
Jun 24, 2002	21.59	21.72	19.98	20.35	58,786,976	-1.61(-7.31%)
Jun 21, 2002	22.54	22.79	21.93	21.95	33,788,064	-0.90(-3.92%)
Jun 20, 2002	22.91	22.96	22.85	22.85	12,715,436	-0.06(-0.25%)
Jun 19, 2002	22.85	22.97	22.81	22.91	15,924,575	+0.00(+0.00%)
Jun 18, 2002	22.93	22.99	22.86	22.91	9,999,180	+0.00(+0.00%)
Jun 17, 2002	23.00	23.10	22.78	22.91	16,713,669	-0.08(-0.36%)
Jun 14, 2002	23.20	23.28	22.90	22.99	12,100,711	-0.27(-1.17%)
Jun 13, 2002	23.37	23.42	23.22	23.26	12,300,982	-0.16(-0.68%)
Jun 12, 2002	23.49	23.54	23.25	23.42	20,550,726	-0.05(-0.21%)
Jun 11, 2002	23.47	23.69	23.42	23.47	13,602,386	+0.20(+0.88%)
Jun 10, 2002	23.37	23.45	23.04	23.26	11,284,515	-0.05(-0.23%)
Jun 07, 2002	23.41	23.69	23.31	23.32	15,317,525	-0.11(-0.48%)
Jun 06, 2002	23.85	23.91	23.41	23.43	18,234,052	-0.48(-2.02%)
Jun 05, 2002	23.98	24.09	23.85	23.92	16,016,197	-0.15(-0.62%)
Jun 04, 2002	23.79	24.09	23.77	24.07	13,700,004	+0.30(+1.26%)

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.