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, 2003 22.92 23.22 22.90 23.19 10,553,660 +0.17(+0.72%)
Dec 30, 2003 23.03 23.07 22.95 23.02 8,925,723 -0.16(-0.68%)
Dec 29, 2003 22.90 23.22 22.88 23.18 13,014,576 +0.32(+1.40%)
Dec 26, 2003 22.82 22.92 22.80 22.86 3,498,092 +0.07(+0.32%)
Dec 24, 2003 23.04 23.05 22.78 22.79 5,795,652 -0.23(-1.00%)
Dec 23, 2003 23.14 23.26 22.89 23.02 12,815,544 -0.24(-1.03%)
Dec 22, 2003 23.31 23.38 23.02 23.25 13,267,123 -0.14(-0.62%)
Dec 19, 2003 23.30 23.45 23.21 23.40 21,463,606 +0.19(+0.83%)
Dec 18, 2003 23.01 23.26 22.99 23.21 18,447,370 +0.15(+0.67%)
Dec 17, 2003 23.03 23.11 22.93 23.05 16,377,947 -0.04(-0.18%)
Dec 16, 2003 22.42 23.14 22.42 23.10 24,519,508 +0.36(+1.59%)
Dec 15, 2003 22.73 23.08 22.70 22.73 17,438,124 +0.09(+0.40%)
Dec 12, 2003 22.63 22.72 22.52 22.65 9,601,683 +0.03(+0.11%)
Dec 11, 2003 22.39 22.72 22.38 22.62 14,862,904 +0.33(+1.49%)
Dec 10, 2003 22.04 22.47 22.04 22.29 13,691,006 +0.24(+1.10%)
Dec 09, 2003 22.20 22.33 21.95 22.04 16,445,308 -0.30(-1.33%)
Dec 08, 2003 21.91 22.59 21.85 22.34 23,536,550 +0.43(+1.98%)
Dec 05, 2003 21.96 22.01 21.82 21.91 10,833,901 -0.08(-0.35%)
Dec 04, 2003 21.94 22.05 21.87 21.98 12,163,524 +0.06(+0.27%)
Dec 03, 2003 22.11 22.18 21.81 21.93 15,180,465 -0.21(-0.96%)
Dec 02, 2003 22.25 22.34 22.14 22.14 16,112,022 -0.17(-0.75%)
Dec 01, 2003 22.20 22.30 22.09 22.30 13,603,929 +0.15(+0.67%)
Nov 28, 2003 21.99 22.16 21.95 22.16 7,697,729 +0.04(+0.19%)
Nov 26, 2003 21.79 22.16 21.73 22.11 11,565,957 +0.46(+2.13%)
Nov 25, 2003 21.64 21.75 21.58 21.65 8,952,479 +0.10(+0.45%)
Nov 24, 2003 21.47 21.69 21.46 21.55 10,523,617 +0.21(+1.00%)
Nov 21, 2003 21.32 21.50 21.30 21.34 11,525,587 +0.03(+0.14%)
Nov 20, 2003 21.24 21.73 21.18 21.31 25,945,596 +0.01(+0.04%)
Nov 19, 2003 21.20 21.38 21.18 21.30 11,167,422 +0.06(+0.26%)
Nov 18, 2003 21.36 21.39 21.20 21.25 12,658,054 -0.20(-0.95%)
Nov 17, 2003 21.46 21.49 21.13 21.45 13,572,947 +0.00(+0.00%)
Nov 14, 2003 21.37 21.60 21.37 21.45 15,641,667 +0.08(+0.38%)
Nov 13, 2003 21.32 21.41 21.22 21.37 13,339,413 -0.04(-0.18%)
Nov 12, 2003 20.75 21.50 20.75 21.41 22,433,422 +0.66(+3.18%)
Nov 11, 2003 20.92 20.92 20.67 20.75 9,494,186 -0.17(-0.81%)
Nov 10, 2003 21.09 21.09 20.64 20.92 13,586,326 -0.17(-0.83%)
Nov 07, 2003 20.60 21.19 20.54 21.09 32,987,550 +0.94(+4.67%)
Nov 06, 2003 20.02 20.31 20.02 20.15 17,147,086 +0.14(+0.68%)
Nov 05, 2003 19.80 20.03 19.80 20.02 11,724,854 +0.19(+0.97%)
Nov 04, 2003 19.78 19.91 19.78 19.82 6,545,311 -0.01(-0.06%)
Nov 03, 2003 19.88 20.02 19.81 19.84 8,418,987 +0.03(+0.13%)
Oct 31, 2003 19.86 19.90 19.71 19.81 8,490,104 -0.06(-0.28%)
Oct 30, 2003 19.90 19.98 19.79 19.87 8,396,925 -0.03(-0.15%)
Oct 29, 2003 19.67 20.11 19.67 19.90 17,645,606 +0.23(+1.15%)
Oct 28, 2003 19.30 19.71 19.30 19.67 16,132,207 +0.37(+1.90%)
Oct 27, 2003 19.43 19.49 19.24 19.30 7,269,855 -0.12(-0.64%)
Oct 24, 2003 19.31 19.45 19.18 19.43 7,455,275 +0.05(+0.26%)
Oct 23, 2003 19.26 19.39 19.25 19.38 7,896,996 +0.08(+0.40%)
Oct 22, 2003 19.36 19.42 19.23 19.30 10,099,499 -0.06(-0.33%)
Oct 21, 2003 19.37 19.50 19.30 19.36 13,068,794 -0.01(-0.04%)
Oct 20, 2003 19.17 19.39 18.83 19.37 19,831,210 +0.29(+1.54%)
Oct 17, 2003 19.16 19.16 18.96 19.08 15,308,850 -0.07(-0.38%)
Oct 16, 2003 18.96 19.19 18.96 19.15 14,346,311 -0.09(-0.44%)
Oct 15, 2003 19.13 19.27 19.12 19.24 9,315,573 +0.06(+0.33%)
Oct 14, 2003 19.02 19.22 18.98 19.17 10,399,691 +0.04(+0.22%)
Oct 13, 2003 19.20 19.23 19.07 19.13 8,876,199 -0.06(-0.33%)
Oct 10, 2003 19.27 19.33 19.17 19.19 8,330,267 -0.08(-0.40%)
Oct 09, 2003 19.26 19.33 19.20 19.27 11,573,467 +0.12(+0.62%)
Oct 08, 2003 19.26 19.26 19.11 19.15 15,139,156 -0.08(-0.42%)
Oct 07, 2003 19.19 19.24 19.05 19.23 10,466,113 +0.05(+0.24%)
Oct 06, 2003 19.06 19.30 19.00 19.19 10,731,334 +0.14(+0.76%)
Oct 03, 2003 18.92 19.17 18.92 19.04 14,567,876 +0.17(+0.88%)
Oct 02, 2003 18.92 18.93 18.78 18.87 10,204,648 -0.03(-0.16%)
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.