Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	15.84	16.62	15.78	16.18	31,534,952	+0.39(+2.48%)
Sep 27, 2002	15.83	16.09	15.64	15.79	72,139,920	-2.03(-11.40%)
Sep 26, 2002	17.40	18.13	16.68	17.82	23,848,848	+0.52(+3.01%)
Sep 25, 2002	17.91	17.91	16.93	17.29	43,390,780	-0.51(-2.88%)
Sep 24, 2002	17.95	18.07	17.76	17.81	20,083,984	-0.18(-1.02%)
Sep 23, 2002	17.78	18.10	17.72	17.99	20,291,452	+0.19(+1.08%)
Sep 20, 2002	18.35	18.39	17.74	17.80	56,785,700	-0.84(-4.50%)
Sep 19, 2002	19.24	19.32	18.64	18.64	26,088,530	-0.99(-5.03%)
Sep 18, 2002	19.49	19.90	19.49	19.63	13,805,296	+0.24(+1.23%)
Sep 17, 2002	20.01	20.09	19.35	19.39	16,034,425	-0.38(-1.92%)
Sep 16, 2002	19.30	19.93	19.26	19.77	16,295,857	+0.46(+2.40%)
Sep 13, 2002	19.35	19.59	19.14	19.30	17,389,794	-0.05(-0.26%)
Sep 12, 2002	19.67	19.95	19.32	19.35	16,593,026	-0.60(-3.01%)
Sep 11, 2002	20.20	20.21	19.80	19.95	12,274,839	+0.14(+0.72%)
Sep 10, 2002	20.03	20.10	19.68	19.81	17,802,090	-0.24(-1.21%)
Sep 09, 2002	19.39	20.15	19.39	20.05	23,666,084	+0.66(+3.42%)
Sep 06, 2002	19.70	19.70	19.01	19.39	43,130,788	-0.69(-3.43%)
Sep 05, 2002	19.83	20.34	19.81	20.08	18,960,546	+0.15(+0.75%)
Sep 04, 2002	20.65	20.72	19.76	19.93	32,675,660	-0.71(-3.45%)

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.