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 (%)
May 28, 2004	20.66	20.67	20.31	20.44	13,496,198	-0.19(-0.93%)
May 27, 2004	20.45	20.66	20.34	20.63	18,076,530	+0.32(+1.57%)
May 26, 2004	19.88	20.41	19.66	20.31	22,755,910	+0.43(+2.19%)
May 25, 2004	19.17	19.89	19.13	19.88	48,691,648	+0.72(+3.78%)
May 24, 2004	21.02	21.05	19.07	19.15	75,043,992	-1.86(-8.86%)
May 21, 2004	21.01	21.30	20.97	21.01	15,128,125	+0.03(+0.14%)
May 20, 2004	21.05	21.09	20.73	20.98	11,744,100	-0.03(-0.12%)
May 19, 2004	21.32	21.32	20.96	21.01	12,536,006	-0.26(-1.24%)
May 18, 2004	21.20	21.43	21.11	21.27	13,673,872	+0.20(+0.93%)
May 17, 2004	21.28	21.30	20.66	21.08	18,845,904	-0.17(-0.82%)
May 14, 2004	20.83	21.46	20.83	21.25	24,217,204	+0.42(+2.00%)
May 13, 2004	20.75	21.07	20.45	20.83	43,417,988	-0.38(-1.81%)
May 12, 2004	22.58	22.73	20.58	21.22	71,894,680	-1.53(-6.74%)
May 11, 2004	23.14	23.24	22.58	22.75	25,721,684	-0.63(-2.71%)
May 10, 2004	23.56	23.63	23.11	23.39	14,614,818	-0.32(-1.37%)
May 07, 2004	23.97	24.01	23.56	23.71	10,325,523	-0.30(-1.24%)
May 06, 2004	23.77	24.07	23.71	24.01	9,731,007	+0.04(+0.18%)
May 05, 2004	24.00	24.05	23.83	23.97	8,308,205	-0.03(-0.12%)
May 04, 2004	24.05	24.08	23.66	24.00	10,332,799	-0.01(-0.05%)

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.