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 (%)
Mar 31, 2003 12.65 12.65 11.54 12.49 93,415,200 -0.90(-6.75%)
Mar 28, 2003 13.88 13.88 13.15 13.39 31,247,572 -0.49(-3.51%)
Mar 27, 2003 13.77 14.00 13.72 13.88 14,178,881 -0.04(-0.30%)
Mar 26, 2003 13.95 14.32 13.80 13.92 24,437,180 -0.02(-0.15%)
Mar 25, 2003 14.00 14.12 13.81 13.94 25,082,132 -0.06(-0.42%)
Mar 24, 2003 13.48 14.04 13.48 14.00 34,582,468 -0.60(-4.14%)
Mar 21, 2003 14.56 14.63 14.36 14.60 23,486,546 +0.31(+2.19%)
Mar 20, 2003 14.13 14.51 13.96 14.29 22,448,576 +0.20(+1.42%)
Mar 19, 2003 13.76 14.17 13.76 14.09 35,343,548 +0.50(+3.71%)
Mar 18, 2003 14.33 14.34 13.23 13.59 85,593,712 -0.88(-6.11%)
Mar 17, 2003 14.46 14.54 14.21 14.47 35,846,940 -0.09(-0.60%)
Mar 14, 2003 14.93 14.95 14.53 14.56 29,966,304 -0.33(-2.21%)
Mar 13, 2003 15.03 15.11 14.76 14.89 25,503,702 +0.00(+0.00%)
Mar 12, 2003 14.79 14.96 14.70 14.89 17,000,788 -0.16(-1.05%)
Mar 11, 2003 14.90 15.23 14.84 15.05 20,081,110 +0.23(+1.55%)
Mar 10, 2003 14.90 15.17 14.80 14.82 29,294,238 -0.11(-0.75%)
Mar 07, 2003 15.22 15.42 14.82 14.93 44,755,828 -0.61(-3.92%)
Mar 06, 2003 16.15 16.22 15.52 15.54 35,373,060 -0.71(-4.39%)
Mar 05, 2003 16.12 16.31 15.90 16.25 21,217,694 +0.05(+0.28%)
Mar 04, 2003 16.24 16.32 16.18 16.20 14,825,033 -0.04(-0.26%)
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.