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 (%)
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.