Skip to main content

Altria Group (NY: MO )

44.80 +0.10 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 18.03 18.38 17.97 18.26 16,840,788 +0.13(+0.69%)
Sep 29, 2003 18.07 18.14 17.97 18.14 16,467,827 +0.06(+0.35%)
Sep 26, 2003 18.26 18.26 18.04 18.07 16,242,851 -0.22(-1.21%)
Sep 25, 2003 18.45 18.55 18.28 18.30 15,135,962 -0.16(-0.86%)
Sep 24, 2003 18.57 18.65 18.37 18.45 15,873,248 -0.10(-0.54%)
Sep 23, 2003 18.50 18.65 18.40 18.55 15,656,188 +0.01(+0.05%)
Sep 22, 2003 18.51 18.64 18.45 18.55 20,045,850 -0.05(-0.25%)
Sep 19, 2003 18.58 18.76 18.51 18.59 18,916,654 +0.01(+0.07%)
Sep 18, 2003 18.55 18.67 18.41 18.58 25,358,918 -0.04(-0.20%)
Sep 17, 2003 18.80 18.91 18.51 18.62 80,832,184 +1.75(+10.36%)
Sep 16, 2003 16.97 17.02 16.82 16.87 19,273,306 -0.06(-0.34%)
Sep 15, 2003 16.91 17.07 16.80 16.93 10,667,871 +0.01(+0.07%)
Sep 12, 2003 17.04 17.14 16.74 16.91 12,352,549 -0.19(-1.10%)
Sep 11, 2003 17.06 17.24 17.01 17.10 12,972,071 -0.24(-1.37%)
Sep 10, 2003 17.37 17.48 17.30 17.34 15,633,642 +0.05(+0.27%)
Sep 09, 2003 17.34 17.36 17.29 17.29 10,798,826 -0.05(-0.29%)
Sep 08, 2003 17.44 17.44 17.27 17.34 13,661,389 +0.04(+0.24%)
Sep 05, 2003 17.41 17.44 17.25 17.30 10,541,951 -0.12(-0.67%)
Sep 04, 2003 17.47 17.52 17.36 17.42 11,976,950 -0.05(-0.26%)
Sep 03, 2003 17.39 17.67 17.31 17.47 15,144,356 +0.08(+0.43%)
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.