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 30, 2002 20.63 21.25 20.56 20.84 13,946,621 +0.24(+1.15%)
Aug 29, 2002 20.57 20.81 20.47 20.60 13,523,131 +0.05(+0.24%)
Aug 28, 2002 20.03 20.71 19.97 20.55 18,083,868 +0.59(+2.94%)
Aug 27, 2002 20.01 20.26 19.85 19.96 14,007,805 +0.13(+0.67%)
Aug 26, 2002 19.80 19.96 19.58 19.83 20,880,582 +0.01(+0.06%)
Aug 23, 2002 20.41 20.55 19.80 19.82 31,551,574 -1.08(-5.18%)
Aug 22, 2002 20.90 21.33 20.65 20.90 19,888,920 -0.19(-0.89%)
Aug 21, 2002 21.41 21.48 20.61 21.09 20,352,720 -0.46(-2.13%)
Aug 20, 2002 21.30 21.67 21.26 21.55 11,341,137 -0.06(-0.29%)
Aug 19, 2002 21.13 21.63 21.11 21.61 12,743,573 +0.38(+1.77%)
Aug 16, 2002 21.18 21.33 21.06 21.23 11,904,271 +0.02(+0.08%)
Aug 15, 2002 21.34 21.49 21.05 21.22 18,530,152 -0.19(-0.88%)
Aug 14, 2002 20.57 21.45 20.52 21.41 18,558,224 +0.84(+4.07%)
Aug 13, 2002 20.48 20.90 20.48 20.57 12,438,373 +0.00(+0.00%)
Aug 12, 2002 20.65 20.65 20.44 20.57 10,878,777 -0.08(-0.38%)
Aug 09, 2002 20.42 20.80 20.32 20.65 12,345,037 +0.15(+0.71%)
Aug 08, 2002 20.03 20.50 19.96 20.50 14,815,436 +0.56(+2.80%)
Aug 07, 2002 20.17 20.28 19.60 19.94 16,949,442 -0.17(-0.85%)
Aug 06, 2002 20.21 20.35 19.99 20.11 25,143,316 +0.32(+1.60%)
Aug 05, 2002 18.90 20.07 18.87 19.80 33,735,248 +0.95(+5.07%)
Aug 02, 2002 18.96 19.47 18.65 18.84 20,293,214 +0.04(+0.20%)
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.