Skip to main content

Altria Group (NY: MO )

43.62 -0.04 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 16.49 16.71 16.41 16.47 14,343,025 -0.02(-0.13%)
Feb 27, 2003 16.36 16.50 16.22 16.49 14,682,179 +0.27(+1.66%)
Feb 26, 2003 16.28 16.40 16.21 16.22 14,539,242 +0.01(+0.05%)
Feb 25, 2003 15.76 16.22 15.68 16.21 19,547,918 +0.34(+2.15%)
Feb 24, 2003 15.98 15.99 15.85 15.87 13,658,616 -0.16(-1.01%)
Feb 21, 2003 15.88 16.08 15.84 16.03 17,694,896 +0.26(+1.65%)
Feb 20, 2003 16.02 16.02 15.77 15.77 11,549,292 -0.20(-1.25%)
Feb 19, 2003 16.08 16.17 15.86 15.97 13,249,754 -0.21(-1.29%)
Feb 18, 2003 16.23 16.28 16.00 16.18 12,712,741 -0.07(-0.42%)
Feb 14, 2003 15.96 16.25 15.90 16.25 12,763,908 +0.29(+1.79%)
Feb 13, 2003 15.83 16.02 15.70 15.96 10,934,826 +0.03(+0.16%)
Feb 12, 2003 16.00 16.13 15.90 15.94 8,596,896 -0.06(-0.37%)
Feb 11, 2003 16.26 16.34 15.87 16.00 12,056,497 -0.23(-1.42%)
Feb 10, 2003 16.04 16.32 15.98 16.23 12,606,419 +0.20(+1.25%)
Feb 07, 2003 16.08 16.35 15.85 16.03 19,005,976 +0.04(+0.24%)
Feb 06, 2003 16.11 16.18 15.91 15.99 11,120,950 -0.22(-1.37%)
Feb 05, 2003 16.25 16.36 16.08 16.21 11,604,449 +0.00(+0.03%)
Feb 04, 2003 16.35 16.38 16.03 16.21 14,168,168 -0.15(-0.91%)
Feb 03, 2003 16.23 16.39 16.11 16.36 13,569,896 +0.22(+1.37%)
Jan 31, 2003 15.76 16.13 15.76 16.13 16,464,789 +0.43(+2.77%)
Jan 30, 2003 15.85 15.96 15.64 15.70 21,921,758 -0.08(-0.49%)
Jan 29, 2003 15.55 15.99 15.21 15.78 61,508,600 -0.58(-3.52%)
Jan 28, 2003 16.13 16.38 16.11 16.35 21,236,644 -0.11(-0.70%)
Jan 27, 2003 16.57 16.66 16.29 16.47 17,384,610 -0.11(-0.64%)
Jan 24, 2003 16.94 16.94 16.54 16.57 15,593,551 -0.28(-1.64%)
Jan 23, 2003 17.30 17.41 16.83 16.85 23,535,142 -0.55(-3.14%)
Jan 22, 2003 17.63 17.68 17.38 17.40 15,387,243 -0.19(-1.09%)
Jan 21, 2003 17.85 17.93 17.49 17.59 14,533,139 -0.26(-1.48%)
Jan 17, 2003 17.78 17.85 17.66 17.85 15,768,644 +0.08(+0.43%)
Jan 16, 2003 17.63 17.80 17.55 17.78 11,436,867 +0.26(+1.46%)
Jan 15, 2003 17.82 17.83 17.39 17.52 18,485,862 -0.10(-0.56%)
Jan 14, 2003 17.72 17.72 17.47 17.62 16,395,784 -0.01(-0.07%)
Jan 13, 2003 17.77 17.78 17.55 17.63 14,554,967 +0.08(+0.44%)
Jan 10, 2003 17.72 17.75 17.47 17.55 16,397,193 -0.08(-0.44%)
Jan 09, 2003 17.45 17.68 17.37 17.63 16,478,402 +0.37(+2.15%)
Jan 08, 2003 17.52 17.64 17.15 17.26 21,904,388 -0.26(-1.51%)
Jan 07, 2003 17.26 17.55 17.11 17.52 41,971,716 +0.69(+4.10%)
Jan 06, 2003 16.62 16.91 16.09 16.83 55,044,968 -0.12(-0.73%)
Jan 03, 2003 17.30 17.45 16.84 16.96 27,038,398 -0.23(-1.36%)
Jan 02, 2003 17.27 17.43 17.17 17.19 22,593,492 -0.08(-0.44%)
Dec 31, 2002 17.64 17.64 16.99 17.27 22,199,182 -0.37(-2.08%)
Dec 30, 2002 17.60 17.81 17.58 17.63 12,555,722 +0.03(+0.17%)
Dec 27, 2002 17.66 17.83 17.57 17.60 9,864,791 -0.20(-1.15%)
Dec 26, 2002 17.87 17.96 17.77 17.81 8,312,899 +0.14(+0.77%)
Dec 24, 2002 17.55 17.88 17.55 17.67 6,881,648 +0.03(+0.19%)
Dec 23, 2002 17.65 17.84 17.58 17.64 18,459,340 +0.12(+0.68%)
Dec 20, 2002 17.36 17.60 17.24 17.52 79,674,560 +0.16(+0.93%)
Dec 19, 2002 17.70 17.89 17.23 17.36 27,529,878 -0.25(-1.43%)
Dec 18, 2002 17.56 17.80 17.51 17.61 25,251,798 +0.06(+0.32%)
Dec 17, 2002 17.57 17.80 17.48 17.55 13,876,191 -0.12(-0.70%)
Dec 16, 2002 17.49 17.80 17.47 17.68 16,390,621 +0.22(+1.24%)
Dec 13, 2002 17.38 17.65 17.38 17.46 18,552,988 +0.08(+0.47%)
Dec 12, 2002 17.32 17.62 17.28 17.38 13,881,589 -0.02(-0.10%)
Dec 11, 2002 17.47 17.66 17.28 17.40 15,925,194 -0.08(-0.44%)
Dec 10, 2002 17.19 17.50 17.15 17.47 18,143,422 +0.40(+2.37%)
Dec 09, 2002 17.17 17.24 16.94 17.07 18,684,190 +0.05(+0.28%)
Dec 06, 2002 16.70 17.11 16.64 17.02 17,448,686 +0.25(+1.50%)
Dec 05, 2002 17.01 17.02 16.68 16.77 14,341,383 -0.10(-0.61%)
Dec 04, 2002 16.53 16.99 16.40 16.87 33,895,636 +0.55(+3.34%)
Dec 03, 2002 16.19 16.49 16.15 16.33 19,334,568 +0.14(+0.84%)
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.