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

Altria Group (NY: MO )

50.39 +0.16 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 31, 2003 11.32 11.33 10.34 11.18 104,349,472 -0.81(-6.75%)
Mar 28, 2003 12.42 12.42 11.77 11.99 34,905,108 -0.44(-3.51%)
Mar 27, 2003 12.33 12.54 12.29 12.42 15,838,522 -0.04(-0.30%)
Mar 26, 2003 12.48 12.82 12.35 12.46 27,297,556 -0.02(-0.15%)
Mar 25, 2003 12.53 12.64 12.36 12.48 28,018,000 -0.05(-0.42%)
Mar 24, 2003 12.07 12.57 12.07 12.53 38,630,352 -0.54(-4.14%)
Mar 21, 2003 13.03 13.10 12.85 13.07 26,235,652 +0.28(+2.19%)
Mar 20, 2003 12.65 12.99 12.50 12.79 25,076,186 +0.18(+1.42%)
Mar 19, 2003 12.32 12.68 12.32 12.61 39,480,520 +0.45(+3.71%)
Mar 18, 2003 12.83 12.83 11.85 12.16 95,612,472 -0.79(-6.11%)
Mar 17, 2003 12.95 13.01 12.72 12.95 40,042,832 -0.08(-0.60%)
Mar 14, 2003 13.36 13.38 13.01 13.03 33,473,868 -0.29(-2.21%)
Mar 13, 2003 13.46 13.53 13.22 13.33 28,488,916 +0.00(+0.00%)
Mar 12, 2003 13.24 13.39 13.16 13.33 18,990,734 -0.14(-1.05%)
Mar 11, 2003 13.34 13.63 13.29 13.47 22,431,608 +0.21(+1.55%)
Mar 10, 2003 13.34 13.58 13.25 13.26 32,723,136 -0.10(-0.75%)
Mar 07, 2003 13.63 13.80 13.26 13.36 49,994,508 -0.54(-3.92%)
Mar 06, 2003 14.46 14.52 13.90 13.91 39,513,488 -0.64(-4.39%)
Mar 05, 2003 14.43 14.60 14.24 14.55 23,701,230 +0.04(+0.28%)
Mar 04, 2003 14.54 14.61 14.48 14.51 16,560,307 -0.04(-0.26%)
Mar 03, 2003 14.53 14.67 14.47 14.54 16,272,987 +0.12(+0.85%)
Feb 28, 2003 14.44 14.64 14.37 14.42 16,378,855 -0.02(-0.13%)
Feb 27, 2003 14.33 14.45 14.20 14.44 16,766,148 +0.24(+1.66%)
Feb 26, 2003 14.25 14.36 14.20 14.20 16,602,922 +0.01(+0.05%)
Feb 25, 2003 13.80 14.21 13.73 14.20 22,322,522 +0.30(+2.15%)
Feb 24, 2003 13.99 14.00 13.88 13.90 15,597,302 -0.14(-1.01%)
Feb 21, 2003 13.91 14.08 13.87 14.04 20,206,484 +0.23(+1.65%)
Feb 20, 2003 14.02 14.02 13.81 13.81 13,188,584 -0.18(-1.25%)
Feb 19, 2003 14.08 14.16 13.89 13.99 15,130,407 -0.18(-1.29%)
Feb 18, 2003 14.22 14.26 14.01 14.17 14,517,171 -0.06(-0.42%)
Feb 14, 2003 13.98 14.23 13.92 14.23 14,575,600 +0.25(+1.79%)
Feb 13, 2003 13.86 14.02 13.75 13.98 12,486,901 +0.02(+0.16%)
Feb 12, 2003 14.01 14.12 13.92 13.96 9,817,128 -0.05(-0.37%)
Feb 11, 2003 14.24 14.31 13.90 14.01 13,767,780 -0.20(-1.42%)
Feb 10, 2003 14.05 14.29 14.00 14.21 14,395,757 +0.18(+1.25%)
Feb 07, 2003 14.08 14.32 13.88 14.04 21,703,658 +0.03(+0.24%)
Feb 06, 2003 14.10 14.17 13.94 14.00 12,699,442 -0.19(-1.37%)
Feb 05, 2003 14.23 14.33 14.08 14.20 13,251,569 +0.00(+0.03%)
Feb 04, 2003 14.32 14.34 14.04 14.19 16,179,179 -0.13(-0.91%)
Feb 03, 2003 14.21 14.36 14.10 14.32 15,495,989 +0.19(+1.37%)
Jan 31, 2003 13.80 14.13 13.80 14.13 18,801,778 +0.38(+2.77%)
Jan 30, 2003 13.88 13.97 13.70 13.75 25,033,302 -0.07(-0.49%)
Jan 29, 2003 13.62 14.00 13.32 13.82 70,239,048 -0.50(-3.52%)
Jan 28, 2003 14.12 14.35 14.10 14.32 24,250,944 -0.10(-0.70%)
Jan 27, 2003 14.51 14.59 14.27 14.42 19,852,160 -0.09(-0.64%)
Jan 24, 2003 14.83 14.83 14.48 14.51 17,806,880 -0.24(-1.64%)
Jan 23, 2003 15.15 15.25 14.74 14.76 26,875,690 -0.48(-3.14%)
Jan 22, 2003 15.44 15.48 15.22 15.23 17,571,288 -0.17(-1.09%)
Jan 21, 2003 15.63 15.70 15.31 15.40 16,595,954 -0.23(-1.48%)
Jan 17, 2003 15.57 15.63 15.47 15.63 18,006,824 +0.07(+0.43%)
Jan 16, 2003 15.44 15.59 15.37 15.57 13,060,201 +0.22(+1.46%)
Jan 15, 2003 15.61 15.61 15.23 15.34 21,109,720 -0.09(-0.56%)
Jan 14, 2003 15.51 15.52 15.30 15.43 18,722,980 -0.01(-0.07%)
Jan 13, 2003 15.56 15.57 15.37 15.44 16,620,880 +0.07(+0.44%)
Jan 10, 2003 15.51 15.54 15.30 15.37 18,724,588 -0.07(-0.44%)
Jan 09, 2003 15.28 15.48 15.22 15.44 18,817,324 +0.32(+2.15%)
Jan 08, 2003 15.35 15.45 15.02 15.11 25,013,468 -0.23(-1.51%)
Jan 07, 2003 15.11 15.37 14.99 15.35 47,929,124 +0.60(+4.10%)
Jan 06, 2003 14.55 14.80 14.09 14.74 62,857,980 -0.11(-0.73%)
Jan 03, 2003 15.15 15.28 14.74 14.85 30,876,192 -0.21(-1.36%)
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.