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

Altria Group (NY: MO )

45.75 -0.12 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 28, 2003 21.51 21.68 21.47 21.67 7,869,238 +0.04(+0.19%)
Nov 26, 2003 21.32 21.67 21.26 21.63 11,823,652 +0.45(+2.13%)
Nov 25, 2003 21.17 21.27 21.11 21.18 9,151,945 +0.10(+0.45%)
Nov 24, 2003 21.01 21.21 20.99 21.08 10,758,089 +0.21(+1.00%)
Nov 21, 2003 20.86 21.03 20.84 20.88 11,782,383 +0.03(+0.14%)
Nov 20, 2003 20.78 21.26 20.72 20.85 26,523,678 +0.01(+0.04%)
Nov 19, 2003 20.73 20.91 20.71 20.84 11,416,238 +0.05(+0.26%)
Nov 18, 2003 20.89 20.93 20.74 20.78 12,940,082 -0.20(-0.95%)
Nov 17, 2003 20.99 21.03 20.67 20.98 13,875,360 +0.00(+0.00%)
Nov 14, 2003 20.91 21.13 20.90 20.98 15,990,171 +0.08(+0.38%)
Nov 13, 2003 20.86 20.94 20.76 20.91 13,636,622 -0.04(-0.18%)
Nov 12, 2003 20.30 21.03 20.30 20.94 22,933,250 +0.65(+3.18%)
Nov 11, 2003 20.47 20.47 20.22 20.30 9,705,722 -0.17(-0.81%)
Nov 10, 2003 20.63 20.63 20.19 20.46 13,889,036 -0.17(-0.83%)
Nov 07, 2003 20.15 20.73 20.09 20.63 33,722,528 +0.92(+4.67%)
Nov 06, 2003 19.58 19.87 19.58 19.71 17,529,132 +0.13(+0.68%)
Nov 05, 2003 19.37 19.59 19.37 19.58 11,986,090 +0.19(+0.97%)
Nov 04, 2003 19.35 19.48 19.35 19.39 6,691,144 -0.01(-0.06%)
Nov 03, 2003 19.44 19.58 19.38 19.41 8,606,567 +0.03(+0.13%)
Oct 31, 2003 19.43 19.46 19.28 19.38 8,679,268 -0.05(-0.28%)
Oct 30, 2003 19.46 19.55 19.36 19.43 8,584,013 -0.03(-0.15%)
Oct 29, 2003 19.24 19.67 19.24 19.46 18,038,760 +0.22(+1.15%)
Oct 28, 2003 18.88 19.28 18.88 19.24 16,491,641 +0.36(+1.90%)
Oct 27, 2003 19.00 19.07 18.82 18.88 7,431,831 -0.12(-0.64%)
Oct 24, 2003 18.89 19.03 18.76 19.00 7,621,382 +0.05(+0.26%)
Oct 23, 2003 18.84 18.96 18.83 18.95 8,072,945 +0.07(+0.40%)
Oct 22, 2003 18.94 19.00 18.81 18.88 10,324,521 -0.06(-0.33%)
Oct 21, 2003 18.95 19.07 18.88 18.94 13,359,973 -0.01(-0.04%)
Oct 20, 2003 18.75 18.96 18.42 18.95 20,273,060 +0.29(+1.54%)
Oct 17, 2003 18.74 18.74 18.55 18.66 15,649,939 -0.07(-0.38%)
Oct 16, 2003 18.55 18.77 18.55 18.73 14,665,955 -0.08(-0.44%)
Oct 15, 2003 18.71 18.85 18.70 18.82 9,523,129 +0.06(+0.33%)
Oct 14, 2003 18.60 18.80 18.56 18.75 10,631,401 +0.04(+0.22%)
Oct 13, 2003 18.78 18.81 18.65 18.71 9,073,966 -0.06(-0.33%)
Oct 10, 2003 18.85 18.91 18.75 18.78 8,515,870 -0.07(-0.40%)
Oct 09, 2003 18.84 18.91 18.78 18.85 11,831,330 +0.12(+0.62%)
Oct 08, 2003 18.84 18.84 18.69 18.73 15,476,464 -0.08(-0.42%)
Oct 07, 2003 18.77 18.82 18.64 18.81 10,699,304 +0.05(+0.24%)
Oct 06, 2003 18.64 18.88 18.59 18.77 10,970,433 +0.14(+0.76%)
Oct 03, 2003 18.50 18.75 18.50 18.63 14,892,456 +0.16(+0.88%)
Oct 02, 2003 18.50 18.51 18.37 18.46 10,432,013 -0.03(-0.16%)
Oct 01, 2003 18.32 18.52 18.28 18.49 15,040,257 +0.24(+1.30%)
Sep 30, 2003 18.03 18.38 17.97 18.25 16,847,228 +0.12(+0.69%)
Sep 29, 2003 18.07 18.13 17.96 18.13 16,474,125 +0.06(+0.35%)
Sep 26, 2003 18.25 18.25 18.04 18.07 16,249,064 -0.22(-1.21%)
Sep 25, 2003 18.45 18.54 18.28 18.29 15,141,751 -0.16(-0.86%)
Sep 24, 2003 18.57 18.64 18.36 18.45 15,879,320 -0.10(-0.54%)
Sep 23, 2003 18.49 18.64 18.39 18.55 15,662,176 +0.01(+0.05%)
Sep 22, 2003 18.50 18.63 18.44 18.54 20,053,516 -0.05(-0.25%)
Sep 19, 2003 18.57 18.75 18.50 18.58 18,923,890 +0.01(+0.07%)
Sep 18, 2003 18.55 18.66 18.40 18.57 25,368,618 -0.04(-0.20%)
Sep 17, 2003 18.80 18.90 18.50 18.61 80,863,096 +1.75(+10.36%)
Sep 16, 2003 16.96 17.01 16.82 16.86 19,280,678 -0.06(-0.35%)
Sep 15, 2003 16.91 17.07 16.80 16.92 10,671,951 +0.01(+0.07%)
Sep 12, 2003 17.03 17.13 16.73 16.91 12,357,274 -0.19(-1.10%)
Sep 11, 2003 17.05 17.23 17.00 17.10 12,977,033 -0.24(-1.37%)
Sep 10, 2003 17.36 17.47 17.29 17.33 15,639,622 +0.05(+0.27%)
Sep 09, 2003 17.33 17.35 17.28 17.29 10,802,957 -0.05(-0.29%)
Sep 08, 2003 17.43 17.43 17.26 17.34 13,666,614 +0.04(+0.24%)
Sep 05, 2003 17.40 17.43 17.25 17.30 10,545,984 -0.12(-0.67%)
Sep 04, 2003 17.46 17.51 17.35 17.41 11,981,531 -0.05(-0.26%)
Sep 03, 2003 17.38 17.66 17.30 17.46 15,150,149 +0.07(+0.43%)
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.