Skip to main content

Altria Group (NY: MO )

43.76 +0.10 (+0.23%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 23.56 24.01 23.50 23.60 14,032,037 +0.20(+0.87%)
Apr 29, 2004 23.73 23.74 23.24 23.39 11,451,654 -0.16(-0.69%)
Apr 28, 2004 23.79 23.86 23.49 23.55 9,871,363 -0.27(-1.13%)
Apr 27, 2004 23.77 24.22 23.77 23.82 12,169,157 +0.14(+0.59%)
Apr 26, 2004 23.72 23.93 23.58 23.68 10,172,024 -0.14(-0.57%)
Apr 23, 2004 24.07 24.07 23.61 23.82 9,705,893 -0.26(-1.06%)
Apr 22, 2004 23.79 24.26 23.73 24.07 11,030,822 +0.29(+1.20%)
Apr 21, 2004 23.88 24.17 23.35 23.79 15,082,357 -0.21(-0.89%)
Apr 20, 2004 24.05 24.37 23.56 24.00 16,236,887 -0.05(-0.21%)
Apr 19, 2004 23.85 24.16 23.83 24.05 10,586,754 +0.23(+0.98%)
Apr 16, 2004 23.80 23.86 23.54 23.82 9,089,549 +0.13(+0.56%)
Apr 15, 2004 23.68 23.74 23.43 23.68 10,560,936 +0.00(+0.02%)
Apr 14, 2004 23.48 23.83 23.45 23.68 11,407,763 +0.21(+0.91%)
Apr 13, 2004 23.84 23.89 23.39 23.47 13,218,069 -0.23(-0.95%)
Apr 12, 2004 23.80 23.82 23.66 23.69 7,930,090 +0.10(+0.43%)
Apr 08, 2004 23.58 23.98 23.43 23.59 12,916,938 +0.09(+0.40%)
Apr 07, 2004 23.58 23.67 23.34 23.50 17,016,588 -0.18(-0.76%)
Apr 06, 2004 23.45 23.75 23.39 23.68 13,469,206 +0.12(+0.51%)
Apr 05, 2004 23.33 23.59 23.24 23.56 10,392,884 +0.18(+0.77%)
Apr 02, 2004 23.57 23.60 23.23 23.38 10,864,413 -0.10(-0.42%)
Apr 01, 2004 23.28 23.56 23.11 23.48 12,256,703 +0.28(+1.19%)
Mar 31, 2004 23.11 23.31 22.94 23.20 13,107,990 +0.09(+0.37%)
Mar 30, 2004 23.13 23.18 22.94 23.11 7,774,009 -0.01(-0.06%)
Mar 29, 2004 22.85 23.21 22.62 23.13 9,607,316 +0.29(+1.25%)
Mar 26, 2004 22.79 23.01 22.63 22.84 8,727,159 +0.10(+0.45%)
Mar 25, 2004 22.70 22.77 22.56 22.74 7,635,531 +0.17(+0.76%)
Mar 24, 2004 22.63 22.66 22.36 22.57 11,399,548 -0.04(-0.19%)
Mar 23, 2004 22.66 22.85 22.59 22.61 12,981,717 +0.05(+0.21%)
Mar 22, 2004 23.08 23.12 22.37 22.56 24,261,096 -0.73(-3.13%)
Mar 19, 2004 23.45 23.51 23.25 23.29 18,706,958 -0.16(-0.67%)
Mar 18, 2004 23.28 23.51 23.27 23.45 10,358,852 +0.11(+0.47%)
Mar 17, 2004 23.11 23.42 23.03 23.34 15,917,449 +0.35(+1.50%)
Mar 16, 2004 22.94 23.09 22.82 22.99 15,302,983 +0.09(+0.37%)
Mar 15, 2004 23.05 23.21 22.88 22.91 17,857,548 -0.23(-0.99%)
Mar 12, 2004 23.75 23.82 22.82 23.14 46,915,612 -0.86(-3.57%)
Mar 11, 2004 24.58 24.73 23.94 24.00 27,504,294 -0.90(-3.63%)
Mar 10, 2004 24.75 25.12 24.75 24.90 17,987,342 +0.11(+0.43%)
Mar 09, 2004 24.81 24.92 24.61 24.79 12,493,993 -0.02(-0.07%)
Mar 08, 2004 24.84 25.01 24.78 24.81 11,564,783 +0.00(+0.02%)
Mar 05, 2004 24.48 24.92 24.47 24.81 13,720,110 +0.33(+1.34%)
Mar 04, 2004 24.66 24.82 24.42 24.48 9,748,375 -0.21(-0.86%)
Mar 03, 2004 24.65 24.85 24.61 24.69 10,542,159 -0.08(-0.31%)
Mar 02, 2004 24.61 24.97 24.59 24.77 13,741,468 -0.02(-0.09%)
Mar 01, 2004 24.51 24.79 24.46 24.79 10,412,835 +0.27(+1.09%)
Feb 27, 2004 24.39 24.56 24.29 24.52 12,155,075 +0.23(+0.93%)
Feb 26, 2004 24.19 24.29 24.13 24.29 12,980,544 +0.19(+0.78%)
Feb 25, 2004 23.93 24.25 23.91 24.11 12,753,346 +0.17(+0.73%)
Feb 24, 2004 24.07 24.28 23.74 23.93 17,758,736 -0.20(-0.81%)
Feb 23, 2004 23.58 24.18 23.57 24.13 15,922,143 +0.55(+2.31%)
Feb 20, 2004 23.64 23.69 23.51 23.58 12,473,808 +0.05(+0.20%)
Feb 19, 2004 23.53 23.66 23.44 23.54 13,174,647 +0.05(+0.22%)
Feb 18, 2004 23.45 23.58 23.43 23.48 7,066,363 -0.01(-0.05%)
Feb 17, 2004 23.35 23.58 23.35 23.50 7,977,736 +0.21(+0.90%)
Feb 13, 2004 23.60 23.60 23.17 23.29 9,543,475 -0.25(-1.05%)
Feb 12, 2004 23.35 23.56 23.32 23.54 7,931,967 +0.13(+0.56%)
Feb 11, 2004 23.45 23.46 23.33 23.40 14,815,493 -0.11(-0.45%)
Feb 10, 2004 23.16 23.53 23.10 23.51 14,205,252 +0.32(+1.38%)
Feb 09, 2004 23.63 23.63 23.07 23.19 15,408,836 -0.15(-0.64%)
Feb 06, 2004 23.45 23.61 23.26 23.34 12,257,642 -0.19(-0.81%)
Feb 05, 2004 23.40 23.53 23.37 23.53 8,894,976 +0.12(+0.49%)
Feb 04, 2004 23.37 23.57 23.35 23.42 9,451,235 -0.07(-0.31%)
Feb 03, 2004 23.48 23.68 23.39 23.49 8,625,296 +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.