Skip to main content

Altria Group (NY: MO )

43.62 -0.04 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 26.01 26.22 25.98 26.03 6,875,311 -0.01(-0.05%)
Dec 30, 2004 26.25 26.25 26.05 26.05 5,196,207 -0.20(-0.76%)
Dec 29, 2004 26.29 26.36 26.09 26.25 7,290,275 +0.01(+0.03%)
Dec 28, 2004 25.93 26.30 25.90 26.24 11,237,600 +0.31(+1.20%)
Dec 27, 2004 25.93 26.04 25.74 25.93 7,633,653 +0.01(+0.03%)
Dec 23, 2004 25.80 25.95 25.76 25.92 8,925,723 -0.07(-0.26%)
Dec 22, 2004 25.50 26.00 25.50 25.99 16,054,519 -0.02(-0.08%)
Dec 21, 2004 25.78 26.07 25.71 26.01 16,287,115 +0.34(+1.31%)
Dec 20, 2004 25.71 25.90 25.56 25.67 16,510,557 +0.12(+0.47%)
Dec 17, 2004 25.82 25.88 25.50 25.55 27,028,072 -0.40(-1.54%)
Dec 16, 2004 25.80 25.99 25.73 25.95 18,720,336 +0.05(+0.18%)
Dec 15, 2004 25.80 25.99 25.26 25.90 25,603,862 +0.01(+0.05%)
Dec 14, 2004 25.56 25.90 25.47 25.89 23,115,484 +0.39(+1.54%)
Dec 13, 2004 25.31 25.56 25.22 25.50 15,805,493 +0.30(+1.20%)
Dec 10, 2004 25.35 25.61 24.91 25.20 19,456,616 +0.12(+0.49%)
Dec 09, 2004 24.67 25.08 24.52 25.07 14,066,774 +0.35(+1.41%)
Dec 08, 2004 24.74 24.75 24.50 24.72 10,297,593 +0.12(+0.50%)
Dec 07, 2004 24.71 24.90 24.52 24.60 14,130,380 -0.09(-0.36%)
Dec 06, 2004 24.72 24.97 24.68 24.69 10,172,493 -0.15(-0.60%)
Dec 03, 2004 24.65 25.05 24.62 24.84 12,100,622 +0.13(+0.52%)
Dec 02, 2004 24.61 24.79 24.46 24.71 10,822,635 +0.39(+1.59%)
Dec 01, 2004 24.58 24.69 24.07 24.32 20,682,966 -0.17(-0.70%)
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%)
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.