Indicators

Altria Group (NY: MO )

44.29 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	24.38	24.55	24.28	24.51	12,159,724	+0.23(+0.93%)
Feb 26, 2004	24.18	24.28	24.12	24.28	12,985,509	+0.19(+0.78%)
Feb 25, 2004	23.92	24.24	23.90	24.10	12,758,224	+0.17(+0.73%)
Feb 24, 2004	24.06	24.27	23.73	23.92	17,765,528	-0.20(-0.81%)
Feb 23, 2004	23.57	24.17	23.56	24.12	15,928,233	+0.55(+2.31%)
Feb 20, 2004	23.63	23.68	23.51	23.57	12,478,579	+0.05(+0.20%)
Feb 19, 2004	23.52	23.65	23.43	23.53	13,179,687	+0.05(+0.22%)
Feb 18, 2004	23.45	23.57	23.42	23.48	7,069,066	-0.01(-0.05%)
Feb 17, 2004	23.34	23.57	23.34	23.49	7,980,787	+0.21(+0.90%)
Feb 13, 2004	23.59	23.59	23.16	23.28	9,547,125	-0.25(-1.05%)
Feb 12, 2004	23.34	23.55	23.31	23.53	7,935,001	+0.13(+0.56%)
Feb 11, 2004	23.45	23.45	23.32	23.39	14,821,160	-0.11(-0.45%)
Feb 10, 2004	23.15	23.52	23.09	23.50	14,210,685	+0.32(+1.38%)
Feb 09, 2004	23.62	23.62	23.06	23.18	15,414,730	-0.15(-0.64%)
Feb 06, 2004	23.45	23.60	23.25	23.33	12,262,330	-0.19(-0.81%)
Feb 05, 2004	23.39	23.52	23.36	23.52	8,898,378	+0.12(+0.49%)
Feb 04, 2004	23.36	23.56	23.34	23.41	9,454,850	-0.07(-0.31%)
Feb 03, 2004	23.47	23.68	23.38	23.48	8,628,595	+0.01(+0.04%)

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.