Indicators

Altria Group (NY: MO )

43.49 -0.10 (-0.23%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	22.20	22.53	22.17	22.44	12,131,838	+0.16(+0.73%)
Feb 27, 2002	22.91	22.91	21.94	22.27	16,703,956	-0.65(-2.84%)
Feb 26, 2002	22.82	22.96	22.68	22.93	18,144,830	+0.00(+0.02%)
Feb 25, 2002	22.42	22.99	22.37	22.92	18,403,480	+0.51(+2.26%)
Feb 22, 2002	22.01	22.45	22.00	22.42	13,095,081	+0.29(+1.33%)
Feb 21, 2002	22.21	22.36	22.12	22.12	17,030,670	-0.02(-0.10%)
Feb 20, 2002	21.92	22.26	21.89	22.14	13,483,289	+0.20(+0.91%)
Feb 19, 2002	21.77	22.02	21.73	21.94	10,818,880	+0.02(+0.10%)
Feb 18, 2002	21.73	21.94	21.64	21.92	16,664,995	+0.00(+0.00%)
Feb 15, 2002	21.73	21.94	21.64	21.92	16,664,995	+0.19(+0.88%)
Feb 14, 2002	21.64	21.73	21.54	21.73	9,270,275	+0.15(+0.69%)
Feb 13, 2002	21.41	21.64	21.39	21.58	9,254,549	+0.21(+0.98%)
Feb 12, 2002	21.32	21.51	21.31	21.37	7,809,215	-0.03(-0.16%)
Feb 11, 2002	21.26	21.42	21.26	21.41	8,073,497	+0.07(+0.34%)
Feb 08, 2002	20.94	21.39	20.94	21.33	8,812,359	+0.20(+0.97%)
Feb 07, 2002	21.36	21.39	21.12	21.13	11,476,298	-0.15(-0.72%)
Feb 06, 2002	21.04	21.41	20.92	21.28	11,395,793	+0.24(+1.13%)
Feb 05, 2002	20.91	21.23	20.90	21.04	10,101,377	+0.03(+0.14%)
Feb 04, 2002	21.24	21.26	20.98	21.01	10,569,855	-0.17(-0.82%)

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.