Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 30, 2003 18.98 19.13 18.91 18.94 19,535,970 +0.14(+0.75%)
Jun 27, 2003 18.68 19.25 18.59 18.80 20,309,290 +0.13(+0.71%)
Jun 26, 2003 18.67 18.75 18.34 18.66 18,548,388 +0.34(+1.84%)
Jun 25, 2003 18.75 18.94 18.23 18.33 27,396,092 -0.45(-2.40%)
Jun 24, 2003 18.36 18.82 18.30 18.78 27,730,804 +0.50(+2.74%)
Jun 23, 2003 18.18 18.53 18.11 18.28 20,365,676 +0.35(+1.95%)
Jun 20, 2003 18.32 18.38 17.88 17.93 30,211,760 -0.26(-1.42%)
Jun 19, 2003 18.46 18.60 18.13 18.18 19,225,492 -0.25(-1.38%)
Jun 18, 2003 17.95 18.46 17.92 18.44 20,806,442 +0.49(+2.72%)
Jun 17, 2003 18.08 18.13 17.65 17.95 20,325,366 +0.08(+0.44%)
Jun 16, 2003 17.57 17.93 17.57 17.87 16,391,107 +0.29(+1.66%)
Jun 13, 2003 17.75 17.81 17.09 17.58 22,295,494 -0.32(-1.82%)
Jun 12, 2003 17.81 17.98 17.55 17.90 25,099,168 -0.30(-1.65%)
Jun 11, 2003 18.08 18.25 18.00 18.20 14,463,687 -0.05(-0.27%)
Jun 10, 2003 18.03 18.38 18.03 18.25 21,917,354 +0.31(+1.74%)
Jun 09, 2003 18.13 18.13 17.77 17.94 13,168,983 -0.19(-1.03%)
Jun 06, 2003 18.05 18.28 18.03 18.13 20,304,252 +0.08(+0.46%)
Jun 05, 2003 17.90 18.08 17.80 18.05 16,587,376 +0.04(+0.23%)
Jun 04, 2003 17.73 18.06 17.67 18.00 21,590,078 +0.20(+1.12%)
Jun 03, 2003 17.55 17.80 17.48 17.80 19,400,886 +0.25(+1.42%)
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.