Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	18.03	18.44	18.02	18.20	52,000,508	+0.34(+1.89%)
Jun 27, 2002	18.90	19.38	16.82	17.87	65,431,264	-0.89(-4.73%)
Jun 26, 2002	18.96	19.00	17.92	18.75	86,499,712	-0.65(-3.33%)
Jun 25, 2002	20.51	20.69	19.31	19.40	57,098,704	-0.94(-4.61%)
Jun 24, 2002	21.58	21.71	19.97	20.34	58,809,460	-1.60(-7.31%)
Jun 21, 2002	22.54	22.78	21.92	21.94	33,800,988	-0.90(-3.92%)
Jun 20, 2002	22.91	22.95	22.84	22.84	12,720,299	-0.06(-0.25%)
Jun 19, 2002	22.84	22.96	22.80	22.90	15,930,666	+0.00(+0.00%)
Jun 18, 2002	22.92	22.98	22.85	22.90	10,003,005	+0.00(+0.00%)
Jun 17, 2002	22.99	23.09	22.77	22.90	16,720,062	-0.08(-0.36%)
Jun 14, 2002	23.19	23.27	22.89	22.98	12,105,339	-0.27(-1.17%)
Jun 13, 2002	23.36	23.41	23.21	23.25	12,305,687	-0.16(-0.68%)
Jun 12, 2002	23.49	23.53	23.24	23.41	20,558,586	-0.05(-0.21%)
Jun 11, 2002	23.46	23.68	23.41	23.46	13,607,589	+0.20(+0.88%)
Jun 10, 2002	23.36	23.44	23.03	23.26	11,288,831	-0.05(-0.23%)
Jun 07, 2002	23.40	23.69	23.30	23.31	15,323,384	-0.11(-0.48%)
Jun 06, 2002	23.84	23.90	23.40	23.42	18,241,026	-0.48(-2.02%)
Jun 05, 2002	23.97	24.09	23.84	23.91	16,022,323	-0.15(-0.62%)
Jun 04, 2002	23.78	24.09	23.76	24.06	13,705,244	+0.30(+1.26%)

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.