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 (%)
Aug 31, 2004 20.88 20.92 20.75 20.86 11,890,558 -0.01(-0.06%)
Aug 30, 2004 20.96 20.98 20.87 20.87 8,601,825 -0.06(-0.31%)
Aug 27, 2004 20.95 20.96 20.88 20.93 8,275,346 +0.06(+0.31%)
Aug 26, 2004 20.85 20.92 20.81 20.87 10,839,300 +0.08(+0.37%)
Aug 25, 2004 20.84 20.90 20.56 20.79 13,724,334 -0.00(-0.02%)
Aug 24, 2004 20.83 20.85 20.72 20.80 10,331,391 +0.04(+0.18%)
Aug 23, 2004 20.75 20.83 20.72 20.76 7,685,289 +0.06(+0.27%)
Aug 20, 2004 20.57 20.74 20.56 20.70 11,826,952 +0.10(+0.50%)
Aug 19, 2004 20.57 20.65 20.51 20.60 10,715,374 +0.01(+0.04%)
Aug 18, 2004 20.30 20.60 20.28 20.59 13,904,356 +0.29(+1.43%)
Aug 17, 2004 20.31 20.35 20.26 20.30 8,995,431 +0.04(+0.21%)
Aug 16, 2004 20.12 20.31 19.99 20.26 13,491,034 +0.21(+1.04%)
Aug 13, 2004 20.24 20.36 19.72 20.05 14,659,178 -0.14(-0.68%)
Aug 12, 2004 20.19 20.26 20.14 20.19 13,040,160 +0.09(+0.42%)
Aug 11, 2004 20.02 20.14 19.94 20.10 12,096,632 +0.12(+0.58%)
Aug 10, 2004 19.94 20.00 19.84 19.99 8,751,100 +0.15(+0.77%)
Aug 09, 2004 19.90 20.08 19.83 19.83 7,683,177 -0.04(-0.19%)
Aug 06, 2004 19.96 20.14 19.82 19.87 11,029,883 -0.07(-0.34%)
Aug 05, 2004 20.14 20.23 19.90 19.94 11,457,756 -0.22(-1.08%)
Aug 04, 2004 20.23 20.25 20.14 20.16 8,862,351 -0.09(-0.44%)
Aug 03, 2004 20.37 20.44 20.19 20.25 11,090,672 -0.12(-0.59%)
Aug 02, 2004 20.34 20.45 20.25 20.37 15,225,294 +0.09(+0.42%)
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%)
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.