Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

43.38 -0.16 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2004 20.13 20.34 20.05 20.28 20,507,640 +0.17(+0.85%)
Jul 29, 2004 20.20 20.20 19.99 20.11 15,711,844 +0.21(+1.07%)
Jul 28, 2004 20.07 20.08 19.77 19.90 14,539,242 -0.17(-0.85%)
Jul 27, 2004 20.02 20.15 19.97 20.07 10,229,293 +0.06(+0.30%)
Jul 26, 2004 20.14 20.22 19.82 20.01 14,256,418 -0.14(-0.72%)
Jul 23, 2004 20.13 20.21 20.08 20.15 11,508,688 +0.00(+0.02%)
Jul 22, 2004 20.43 20.43 20.08 20.15 16,252,847 -0.29(-1.44%)
Jul 21, 2004 20.86 20.87 20.41 20.44 13,945,899 -0.34(-1.62%)
Jul 20, 2004 20.81 20.92 20.68 20.78 15,113,808 -0.03(-0.12%)
Jul 19, 2004 20.72 20.97 20.69 20.80 11,538,730 +0.07(+0.33%)
Jul 16, 2004 21.13 21.24 20.70 20.74 16,699,262 +0.20(+0.98%)
Jul 15, 2004 20.83 20.88 20.54 20.54 14,344,199 -0.34(-1.63%)
Jul 14, 2004 20.90 21.04 20.83 20.88 11,193,005 -0.12(-0.55%)
Jul 13, 2004 21.15 21.17 20.89 20.99 10,220,139 -0.20(-0.95%)
Jul 12, 2004 21.25 21.33 21.06 21.19 7,733,404 -0.00(-0.02%)
Jul 09, 2004 21.26 21.40 21.11 21.20 11,124,470 +0.15(+0.71%)
Jul 08, 2004 21.09 21.28 21.01 21.05 12,805,686 +0.04(+0.20%)
Jul 07, 2004 21.13 21.25 20.90 21.00 9,865,495 -0.05(-0.24%)
Jul 06, 2004 21.09 21.26 20.92 21.06 9,531,974 -0.11(-0.52%)
Jul 02, 2004 21.15 21.36 21.09 21.17 7,144,756 -0.06(-0.30%)
Jul 01, 2004 21.42 21.43 20.99 21.23 11,780,715 -0.09(-0.44%)
Jun 30, 2004 21.73 21.73 21.20 21.32 13,710,252 -0.07(-0.34%)
Jun 29, 2004 21.17 21.57 21.17 21.40 15,083,061 +0.26(+1.25%)
Jun 28, 2004 21.22 21.90 21.01 21.13 36,953,888 +0.77(+3.77%)
Jun 25, 2004 20.65 20.74 20.37 20.37 14,234,121 -0.28(-1.34%)
Jun 24, 2004 20.57 20.76 20.49 20.64 14,674,199 -0.01(-0.04%)
Jun 23, 2004 20.50 20.65 20.38 20.65 16,793,850 +0.27(+1.34%)
Jun 22, 2004 20.33 20.42 20.04 20.38 16,680,016 +0.04(+0.19%)
Jun 21, 2004 20.32 20.42 20.31 20.34 11,494,136 +0.07(+0.34%)
Jun 18, 2004 20.27 20.44 20.17 20.27 17,717,662 -0.05(-0.23%)
Jun 17, 2004 20.39 20.44 20.31 20.32 8,415,702 -0.05(-0.25%)
Jun 16, 2004 20.34 20.39 20.24 20.37 11,321,391 +0.11(+0.55%)
Jun 15, 2004 20.43 20.43 20.17 20.26 13,238,488 -0.03(-0.15%)
Jun 14, 2004 20.47 20.66 20.21 20.29 19,704,938 -0.37(-1.77%)
Jun 10, 2004 20.72 20.77 20.56 20.66 16,525,109 -0.07(-0.33%)
Jun 09, 2004 20.94 21.00 20.64 20.72 13,240,601 -0.20(-0.98%)
Jun 08, 2004 20.94 21.01 20.84 20.93 13,125,124 -0.01(-0.04%)
Jun 07, 2004 20.67 20.97 20.67 20.94 15,221,539 +0.33(+1.59%)
Jun 04, 2004 20.86 20.93 20.58 20.61 11,123,062 -0.12(-0.60%)
Jun 03, 2004 20.66 20.83 20.57 20.73 9,321,676 +0.07(+0.33%)
Jun 02, 2004 20.74 20.85 20.62 20.66 13,998,474 +0.02(+0.08%)
Jun 01, 2004 20.58 20.82 20.44 20.65 17,563,458 +0.21(+1.02%)
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.