Altria Group (NY: MO )

50.81 USD +0.50 (+0.99%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 61.05 61.55 60.98 61.10 2,929,300 -0.03(-0.05%)
Dec 30, 2004 61.61 61.61 61.13 61.13 2,213,900 -0.47(-0.76%)
Dec 29, 2004 61.70 61.88 61.24 61.60 3,106,100 +0.02(+0.03%)
Dec 28, 2004 60.86 61.73 60.80 61.58 4,787,900 +0.73(+1.20%)
Dec 27, 2004 60.85 61.11 60.41 60.85 3,252,400 +0.02(+0.03%)
Dec 23, 2004 60.55 60.91 60.46 60.83 3,802,900 -0.16(-0.26%)
Dec 22, 2004 59.85 61.03 59.85 60.99 6,840,200 -0.05(-0.08%)
Dec 21, 2004 60.50 61.19 60.35 61.04 6,939,300 +0.79(+1.31%)
Dec 20, 2004 60.35 60.79 59.98 60.25 7,034,500 +0.28(+0.47%)
Dec 17, 2004 60.61 60.75 59.85 59.97 11,515,600 -0.94(-1.54%)
Dec 16, 2004 60.55 60.99 60.40 60.91 7,976,000 +0.11(+0.18%)
Dec 15, 2004 60.55 60.99 59.28 60.80 10,908,800 +0.03(+0.05%)
Dec 14, 2004 59.98 60.79 59.78 60.77 9,848,600 +0.92(+1.54%)
Dec 13, 2004 59.40 59.99 59.20 59.85 6,734,100 +0.71(+1.20%)
Dec 10, 2004 59.50 60.12 58.46 59.14 8,289,700 +0.29(+0.49%)
Dec 09, 2004 57.90 58.86 57.54 58.85 5,993,300 +0.82(+1.41%)
Dec 08, 2004 58.06 58.08 57.50 58.03 4,387,400 +0.29(+0.50%)
Dec 07, 2004 58.00 58.45 57.54 57.74 6,020,400 -0.21(-0.36%)
Dec 06, 2004 58.01 58.60 57.93 57.95 4,334,100 -0.35(-0.60%)
Dec 03, 2004 57.85 58.80 57.78 58.30 5,155,600 +0.30(+0.52%)
Dec 02, 2004 57.75 58.18 57.40 58.00 4,611,100 +0.91(+1.59%)
Dec 01, 2004 57.70 57.95 56.50 57.09 8,812,200 -0.40(-0.70%)
Nov 30, 2004 58.00 58.07 57.22 57.49 5,481,000 -0.40(-0.69%)
Nov 29, 2004 58.19 58.43 56.95 57.89 5,832,600 -0.30(-0.52%)
Nov 26, 2004 57.19 58.19 57.19 58.19 2,234,900 +0.83(+1.45%)
Nov 24, 2004 56.80 57.79 56.77 57.36 5,223,200 +0.17(+0.30%)
Nov 23, 2004 57.61 57.81 56.50 57.19 8,433,100 -0.56(-0.97%)
Nov 22, 2004 58.00 58.16 57.37 57.75 7,844,400 -0.30(-0.52%)
Nov 19, 2004 58.30 58.69 57.14 58.05 9,782,100 -0.65(-1.11%)
Nov 18, 2004 58.30 59.61 57.90 58.70 23,963,700 +1.28(+2.23%)
Nov 17, 2004 54.74 57.50 54.65 57.42 20,187,400 +3.03(+5.57%)
Nov 16, 2004 54.05 54.70 53.97 54.39 4,877,500 +0.09(+0.17%)
Nov 15, 2004 54.54 54.79 54.03 54.30 5,881,100 -0.44(-0.80%)
Nov 12, 2004 54.58 54.86 54.34 54.74 5,464,400 +0.19(+0.35%)
Nov 11, 2004 54.30 54.76 54.02 54.55 5,527,200 +0.54(+1.00%)
Nov 10, 2004 54.12 54.95 53.75 54.01 11,346,200 +0.11(+0.20%)
Nov 09, 2004 54.15 54.77 53.90 53.90 7,541,100 -0.52(-0.96%)
Nov 08, 2004 54.35 54.95 54.14 54.42 11,214,200 +0.36(+0.67%)
Nov 05, 2004 54.50 54.73 53.37 54.06 12,874,900 -0.17(-0.31%)
Nov 04, 2004 50.00 54.85 49.87 54.23 35,838,900 +4.23(+8.46%)
Nov 03, 2004 50.00 50.69 49.16 50.00 13,005,200 +1.43(+2.94%)
Nov 02, 2004 48.70 49.29 48.55 48.57 5,697,700 +0.02(+0.04%)
Nov 01, 2004 48.56 49.00 48.40 48.55 5,019,500 +0.09(+0.19%)
Oct 29, 2004 48.69 48.84 47.98 48.46 6,739,600 -0.23(-0.47%)
Oct 28, 2004 48.03 48.95 47.91 48.69 7,247,600 +0.66(+1.37%)
Oct 27, 2004 46.90 48.21 46.82 48.03 5,977,300 +1.03(+2.19%)
Oct 26, 2004 46.15 47.00 45.88 47.00 6,442,000 +0.85(+1.84%)
Oct 25, 2004 47.05 47.34 46.13 46.15 5,557,300 -0.65(-1.39%)
Oct 22, 2004 47.12 47.26 46.78 46.80 4,130,500 -0.52(-1.10%)
Oct 21, 2004 47.25 47.73 47.00 47.32 5,323,000 -0.09(-0.19%)
Oct 20, 2004 47.60 47.73 46.93 47.41 5,452,100 +0.01(+0.02%)
Oct 19, 2004 47.85 47.90 47.07 47.40 5,343,100 +0.00(+0.00%)
Oct 18, 2004 46.72 47.43 46.72 47.40 5,072,100 -0.15(-0.32%)
Oct 15, 2004 47.05 47.62 47.00 47.55 6,087,700 +0.59(+1.26%)
Oct 14, 2004 47.22 47.38 46.96 46.96 3,614,900 -0.20(-0.42%)
Oct 13, 2004 47.15 47.52 47.10 47.16 6,156,100 +0.19(+0.40%)
Oct 12, 2004 47.01 47.09 46.64 46.97 5,852,500 -0.04(-0.09%)
Oct 11, 2004 46.85 47.23 46.68 47.01 3,634,800 +0.50(+1.08%)
Oct 08, 2004 46.44 47.22 46.20 46.51 5,183,400 -0.34(-0.73%)
Oct 07, 2004 47.85 47.87 46.85 46.85 4,834,900 -0.90(-1.88%)
Oct 06, 2004 47.89 48.50 47.38 47.75 6,373,400 +0.20(+0.42%)
Oct 05, 2004 47.80 47.99 47.48 47.55 4,263,700 -0.28(-0.59%)
Oct 04, 2004 48.02 48.15 47.73 47.83 5,374,100 -0.17(-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.