Skip to main content

Altria Group (NY: MO )

43.76 +0.10 (+0.23%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 24.71 24.74 24.38 24.49 12,864,363 -0.17(-0.69%)
Nov 29, 2004 24.79 24.89 24.26 24.66 13,689,598 -0.13(-0.52%)
Nov 26, 2004 24.37 24.79 24.37 24.79 5,245,496 +0.35(+1.45%)
Nov 24, 2004 24.20 24.62 24.19 24.44 12,259,285 +0.07(+0.30%)
Nov 23, 2004 24.55 24.63 24.07 24.37 19,793,188 -0.24(-0.97%)
Nov 22, 2004 24.71 24.78 24.44 24.61 18,411,460 -0.13(-0.52%)
Nov 19, 2004 24.84 25.01 24.35 24.73 22,959,402 -0.28(-1.11%)
Nov 18, 2004 24.84 25.40 24.67 25.01 56,244,796 +0.55(+2.23%)
Nov 17, 2004 23.32 24.50 23.28 24.46 47,381,508 +1.29(+5.57%)
Nov 16, 2004 23.03 23.31 22.99 23.17 11,447,898 +0.04(+0.17%)
Nov 15, 2004 23.24 23.34 23.02 23.14 13,803,431 -0.19(-0.80%)
Nov 12, 2004 23.25 23.37 23.15 23.32 12,825,401 +0.08(+0.35%)
Nov 11, 2004 23.14 23.33 23.02 23.24 12,972,798 +0.23(+1.00%)
Nov 10, 2004 23.06 23.41 22.90 23.01 26,630,476 +0.05(+0.20%)
Nov 09, 2004 23.07 23.34 22.96 22.96 17,699,590 -0.22(-0.96%)
Nov 08, 2004 23.16 23.41 23.07 23.19 26,320,660 +0.15(+0.67%)
Nov 05, 2004 23.22 23.32 22.74 23.03 30,218,462 -0.07(-0.31%)
Nov 04, 2004 21.30 23.37 21.25 23.11 84,116,880 +1.80(+8.46%)
Nov 03, 2004 21.30 21.60 20.95 21.30 30,524,286 +0.61(+2.94%)
Nov 02, 2004 20.75 21.00 20.69 20.69 13,372,976 +0.01(+0.04%)
Nov 01, 2004 20.69 20.88 20.62 20.69 11,781,184 +0.04(+0.19%)
Oct 29, 2004 20.74 20.81 20.44 20.65 15,818,402 -0.10(-0.47%)
Oct 28, 2004 20.46 20.86 20.41 20.74 17,010,720 +0.28(+1.37%)
Oct 27, 2004 19.98 20.54 19.95 20.46 14,029,220 +0.44(+2.19%)
Oct 26, 2004 19.66 20.02 19.55 20.02 15,119,910 +0.36(+1.84%)
Oct 25, 2004 20.05 20.17 19.65 19.66 13,043,446 -0.28(-1.39%)
Oct 22, 2004 20.08 20.14 19.93 19.94 9,694,627 -0.22(-1.10%)
Oct 21, 2004 20.13 20.34 20.02 20.16 12,493,524 -0.04(-0.19%)
Oct 20, 2004 20.28 20.34 20.00 20.20 12,796,532 +0.00(+0.02%)
Oct 19, 2004 20.39 20.41 20.05 20.20 12,540,700 +0.00(+0.00%)
Oct 18, 2004 19.91 20.21 19.91 20.20 11,904,641 -0.06(-0.32%)
Oct 15, 2004 20.05 20.29 20.02 20.26 14,288,338 +0.25(+1.26%)
Oct 14, 2004 20.12 20.19 20.01 20.01 8,484,471 -0.09(-0.42%)
Oct 13, 2004 20.09 20.25 20.07 20.09 14,448,879 +0.08(+0.40%)
Oct 12, 2004 20.03 20.06 19.87 20.01 13,736,304 -0.02(-0.08%)
Oct 11, 2004 19.96 20.12 19.89 20.03 8,531,178 +0.21(+1.07%)
Oct 08, 2004 19.79 20.12 19.68 19.82 12,165,871 -0.14(-0.73%)
Oct 07, 2004 20.39 20.40 19.96 19.96 11,347,913 -0.38(-1.89%)
Oct 06, 2004 20.40 20.66 20.19 20.34 14,958,900 +0.09(+0.42%)
Oct 05, 2004 20.37 20.45 20.23 20.26 10,007,259 -0.12(-0.59%)
Oct 04, 2004 20.46 20.51 20.34 20.38 12,613,460 -0.07(-0.35%)
Oct 01, 2004 20.11 20.47 20.09 20.45 17,478,964 +0.41(+2.04%)
Sep 30, 2004 19.86 20.11 19.85 20.04 16,376,773 +0.22(+1.12%)
Sep 29, 2004 19.60 19.86 19.43 19.82 14,367,200 +0.12(+0.63%)
Sep 28, 2004 19.41 19.81 19.29 19.70 16,539,895 +0.46(+2.39%)
Sep 27, 2004 18.96 19.40 18.96 19.24 14,301,247 -0.03(-0.13%)
Sep 24, 2004 19.48 19.51 19.18 19.26 13,103,531 -0.22(-1.14%)
Sep 23, 2004 19.26 19.59 19.25 19.48 17,732,918 +0.15(+0.77%)
Sep 22, 2004 19.46 19.57 19.33 19.33 32,564,840 -0.33(-1.67%)
Sep 21, 2004 19.60 19.89 19.33 19.66 33,272,016 -0.40(-1.98%)
Sep 20, 2004 20.41 20.42 19.66 20.06 27,374,500 -0.60(-2.89%)
Sep 17, 2004 20.83 20.83 20.54 20.66 18,073,948 -0.18(-0.88%)
Sep 16, 2004 20.90 20.96 20.72 20.84 13,174,178 -0.02(-0.08%)
Sep 15, 2004 20.98 20.98 20.84 20.86 8,535,638 -0.06(-0.31%)
Sep 14, 2004 20.88 20.95 20.79 20.92 11,583,325 +0.11(+0.53%)
Sep 13, 2004 20.95 21.03 20.79 20.81 15,305,799 -0.47(-2.22%)
Sep 10, 2004 21.16 21.30 21.14 21.28 13,737,009 +0.12(+0.56%)
Sep 09, 2004 21.15 21.25 21.06 21.16 16,539,191 +0.03(+0.12%)
Sep 08, 2004 21.12 21.18 21.05 21.14 13,080,529 +0.03(+0.16%)
Sep 07, 2004 21.18 21.18 20.96 21.10 14,155,963 +0.14(+0.67%)
Sep 03, 2004 21.03 21.05 20.93 20.96 6,835,410 +0.03(+0.12%)
Sep 02, 2004 21.06 21.06 20.88 20.94 11,084,335 +0.06(+0.29%)
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.