Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.