Skip to main content

Altria Group (NY: MO )

43.74 +0.09 (+0.19%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 26.00 26.21 25.97 26.02 6,877,940 -0.01(-0.05%)
Dec 30, 2004 26.24 26.24 26.04 26.04 5,198,195 -0.20(-0.76%)
Dec 29, 2004 26.28 26.35 26.08 26.24 7,293,063 +0.01(+0.03%)
Dec 28, 2004 25.92 26.29 25.89 26.23 11,241,898 +0.31(+1.20%)
Dec 27, 2004 25.92 26.03 25.73 25.92 7,636,573 +0.01(+0.03%)
Dec 23, 2004 25.79 25.94 25.75 25.91 8,929,137 -0.07(-0.26%)
Dec 22, 2004 25.49 25.99 25.49 25.98 16,060,659 -0.02(-0.08%)
Dec 21, 2004 25.77 26.06 25.70 26.00 16,293,344 +0.34(+1.31%)
Dec 20, 2004 25.70 25.89 25.55 25.66 16,516,872 +0.12(+0.47%)
Dec 17, 2004 25.81 25.87 25.49 25.54 27,038,410 -0.40(-1.54%)
Dec 16, 2004 25.79 25.98 25.72 25.94 18,727,496 +0.05(+0.18%)
Dec 15, 2004 25.79 25.98 25.25 25.89 25,613,654 +0.01(+0.05%)
Dec 14, 2004 25.55 25.89 25.46 25.88 23,124,326 +0.39(+1.54%)
Dec 13, 2004 25.30 25.55 25.21 25.49 15,811,538 +0.30(+1.20%)
Dec 10, 2004 25.34 25.61 24.90 25.19 19,464,058 +0.12(+0.49%)
Dec 09, 2004 24.66 25.07 24.51 25.06 14,072,154 +0.35(+1.41%)
Dec 08, 2004 24.73 24.74 24.49 24.71 10,301,532 +0.12(+0.50%)
Dec 07, 2004 24.70 24.89 24.51 24.59 14,135,784 -0.09(-0.36%)
Dec 06, 2004 24.71 24.96 24.67 24.68 10,176,384 -0.15(-0.60%)
Dec 03, 2004 24.64 25.04 24.61 24.83 12,105,250 +0.13(+0.52%)
Dec 02, 2004 24.60 24.78 24.45 24.70 10,826,775 +0.39(+1.59%)
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.