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

Altria Group (NY: MO )

45.74 +0.31 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 (%)
Aug 29, 2003 17.06 17.20 16.99 17.19 9,464,563 +0.13(+0.76%)
Aug 28, 2003 16.92 17.10 16.74 17.06 13,910,109 +0.26(+1.56%)
Aug 27, 2003 16.87 16.88 16.76 16.79 13,033,472 +0.14(+0.83%)
Aug 26, 2003 16.68 16.69 16.51 16.66 10,434,740 -0.02(-0.13%)
Aug 25, 2003 16.51 16.69 16.51 16.68 9,275,085 +0.20(+1.19%)
Aug 22, 2003 16.55 16.65 16.43 16.48 10,514,129 -0.15(-0.90%)
Aug 21, 2003 16.58 16.67 16.47 16.63 11,766,125 -0.02(-0.13%)
Aug 20, 2003 16.16 16.66 16.14 16.65 13,856,863 +0.40(+2.49%)
Aug 19, 2003 16.26 16.33 16.16 16.25 15,458,795 -0.00(-0.03%)
Aug 18, 2003 16.51 16.61 16.20 16.25 23,128,350 -0.36(-2.18%)
Aug 15, 2003 16.66 16.68 16.26 16.61 16,551,053 +0.00(+0.00%)
Aug 14, 2003 16.68 16.76 16.52 16.61 14,993,733 -0.21(-1.24%)
Aug 13, 2003 16.99 17.03 16.72 16.82 8,235,592 -0.15(-0.91%)
Aug 12, 2003 16.85 17.00 16.76 16.98 12,078,165 +0.14(+0.82%)
Aug 11, 2003 16.59 16.87 16.57 16.84 11,262,209 +0.20(+1.18%)
Aug 08, 2003 16.71 16.71 16.44 16.64 11,911,232 -0.02(-0.13%)
Aug 07, 2003 16.68 16.76 16.49 16.66 13,024,597 -0.10(-0.57%)
Aug 06, 2003 16.68 16.86 16.64 16.76 15,365,974 -0.00(-0.02%)
Aug 05, 2003 17.01 17.07 16.74 16.76 10,522,764 -0.33(-1.93%)
Aug 04, 2003 16.86 17.15 16.72 17.09 12,669,385 +0.30(+1.79%)
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.