Altria Group (NY: MO )

50.17 -0.46 (-0.90%)
Streaming Delayed Price Updated: 12:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 17.63 17.82 17.56 17.77 23,409,512 +0.15(+0.85%)
Jul 29, 2004 17.69 17.69 17.51 17.62 17,935,102 +0.19(+1.07%)
Jul 28, 2004 17.58 17.59 17.32 17.43 16,596,574 -0.15(-0.85%)
Jul 27, 2004 17.54 17.65 17.50 17.58 11,676,758 +0.05(+0.30%)
Jul 26, 2004 17.65 17.71 17.36 17.53 16,273,730 -0.13(-0.72%)
Jul 23, 2004 17.64 17.71 17.59 17.65 13,137,190 +0.00(+0.02%)
Jul 22, 2004 17.90 17.90 17.59 17.65 18,552,658 -0.26(-1.44%)
Jul 21, 2004 18.27 18.29 17.88 17.91 15,919,272 -0.29(-1.62%)
Jul 20, 2004 18.23 18.33 18.11 18.20 17,252,442 -0.02(-0.12%)
Jul 19, 2004 18.15 18.37 18.13 18.23 13,171,484 +0.06(+0.33%)
Jul 16, 2004 18.51 18.61 18.14 18.17 19,062,242 +0.18(+0.98%)
Jul 15, 2004 18.25 18.29 17.99 17.99 16,373,932 -0.30(-1.63%)
Jul 14, 2004 18.31 18.43 18.25 18.29 12,776,838 -0.10(-0.55%)
Jul 13, 2004 18.53 18.55 18.30 18.39 11,666,309 -0.18(-0.94%)
Jul 12, 2004 18.62 18.68 18.45 18.57 8,827,697 -0.00(-0.02%)
Jul 09, 2004 18.62 18.74 18.49 18.57 12,698,605 +0.13(+0.71%)
Jul 08, 2004 18.48 18.64 18.41 18.44 14,617,716 +0.04(+0.20%)
Jul 07, 2004 18.51 18.61 18.31 18.40 11,261,482 -0.04(-0.24%)
Jul 06, 2004 18.47 18.62 18.33 18.45 10,880,768 -0.10(-0.52%)
Jul 02, 2004 18.52 18.71 18.48 18.54 8,155,753 -0.06(-0.30%)
Jul 01, 2004 18.77 18.77 18.39 18.60 13,447,710 -0.08(-0.44%)
Jun 30, 2004 19.04 19.04 18.57 18.68 15,650,280 -0.06(-0.34%)
Jun 29, 2004 18.54 18.89 18.54 18.74 17,217,344 +0.23(+1.25%)
Jun 28, 2004 18.59 19.19 18.40 18.51 42,182,936 +0.67(+3.77%)
Jun 25, 2004 18.09 18.17 17.84 17.84 16,248,278 -0.24(-1.34%)
Jun 24, 2004 18.02 18.19 17.95 18.08 16,750,628 -0.01(-0.04%)
Jun 23, 2004 17.96 18.09 17.85 18.09 19,170,214 +0.24(+1.34%)
Jun 22, 2004 17.81 17.89 17.55 17.85 19,040,272 +0.03(+0.19%)
Jun 21, 2004 17.80 17.89 17.80 17.82 13,120,579 +0.06(+0.34%)
Jun 18, 2004 17.76 17.91 17.67 17.76 20,224,746 -0.04(-0.23%)
Jun 17, 2004 17.86 17.91 17.79 17.80 9,606,540 -0.04(-0.25%)
Jun 16, 2004 17.82 17.86 17.73 17.84 12,923,390 +0.10(+0.55%)
Jun 15, 2004 17.90 17.90 17.67 17.75 15,111,761 -0.03(-0.15%)
Jun 14, 2004 17.93 18.10 17.71 17.77 22,493,226 -0.32(-1.77%)
Jun 10, 2004 18.15 18.19 18.01 18.09 18,863,444 -0.06(-0.33%)
Jun 09, 2004 18.34 18.40 18.08 18.15 15,114,172 -0.18(-0.98%)
Jun 08, 2004 18.34 18.41 18.26 18.33 14,982,355 -0.01(-0.04%)
Jun 07, 2004 18.11 18.37 18.11 18.34 17,375,418 +0.29(+1.59%)
Jun 04, 2004 18.28 18.34 18.03 18.05 12,696,998 -0.11(-0.60%)
Jun 03, 2004 18.10 18.24 18.02 18.16 10,640,712 +0.06(+0.33%)
Jun 02, 2004 18.17 18.26 18.07 18.10 15,979,286 +0.01(+0.08%)
Jun 01, 2004 18.03 18.24 17.90 18.09 20,048,724 +0.18(+1.02%)
May 28, 2004 18.10 18.11 17.79 17.90 15,405,937 -0.17(-0.93%)
May 27, 2004 17.92 18.09 17.82 18.07 20,634,396 +0.28(+1.57%)
May 26, 2004 17.41 17.88 17.22 17.79 25,975,918 +0.38(+2.19%)
May 25, 2004 16.80 17.42 16.76 17.41 55,581,616 +0.63(+3.78%)
May 24, 2004 18.41 18.44 16.70 16.78 85,662,872 -1.63(-8.86%)
May 21, 2004 18.41 18.66 18.37 18.41 17,268,784 +0.03(+0.14%)
May 20, 2004 18.44 18.48 18.16 18.38 13,405,914 -0.02(-0.12%)
May 19, 2004 18.68 18.68 18.36 18.40 14,309,876 -0.23(-1.24%)
May 18, 2004 18.57 18.77 18.49 18.64 15,608,752 +0.17(+0.93%)
May 17, 2004 18.64 18.66 18.10 18.46 21,512,638 -0.15(-0.82%)
May 14, 2004 18.25 18.80 18.25 18.62 27,643,988 +0.37(+2.00%)
May 13, 2004 18.18 18.46 17.92 18.25 49,561,720 -0.34(-1.81%)
May 12, 2004 19.78 19.91 18.03 18.59 82,067,920 -1.34(-6.74%)
May 11, 2004 20.27 20.36 19.78 19.93 29,361,356 -0.56(-2.71%)
May 10, 2004 20.64 20.70 20.25 20.49 16,682,844 -0.28(-1.37%)
May 07, 2004 21.00 21.03 20.64 20.77 11,786,605 -0.26(-1.24%)
May 06, 2004 20.83 21.08 20.77 21.03 11,107,964 +0.04(+0.18%)
May 05, 2004 21.02 21.07 20.88 21.00 9,483,833 -0.03(-0.12%)
May 04, 2004 21.07 21.10 20.73 21.02 11,794,911 -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.