Altria Group (NY: MO )

50.66 +0.16 (+0.32%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 18.17 18.22 17.90 18.08 18,063,644 -0.09(-0.47%)
Oct 28, 2004 17.92 18.26 17.88 18.17 19,425,200 +0.25(+1.37%)
Oct 27, 2004 17.50 17.99 17.47 17.92 16,020,509 +0.38(+2.19%)
Oct 26, 2004 17.22 17.54 17.12 17.54 17,266,010 +0.32(+1.84%)
Oct 25, 2004 17.55 17.66 17.21 17.22 14,894,815 -0.24(-1.39%)
Oct 22, 2004 17.58 17.63 17.45 17.46 11,070,670 -0.19(-1.10%)
Oct 21, 2004 17.63 17.81 17.54 17.66 14,266,838 -0.03(-0.19%)
Oct 20, 2004 17.76 17.81 17.51 17.69 14,612,855 +0.00(+0.02%)
Oct 19, 2004 17.85 17.87 17.56 17.69 14,320,711 +0.00(+0.00%)
Oct 18, 2004 17.43 17.70 17.43 17.69 13,594,370 -0.06(-0.32%)
Oct 15, 2004 17.55 17.77 17.54 17.74 16,316,406 +0.22(+1.26%)
Oct 14, 2004 17.62 17.68 17.52 17.52 9,688,746 -0.07(-0.42%)
Oct 13, 2004 17.59 17.73 17.57 17.60 16,499,734 +0.07(+0.40%)
Oct 12, 2004 17.54 17.57 17.40 17.52 15,686,017 -0.02(-0.09%)
Oct 11, 2004 17.48 17.62 17.42 17.54 9,742,082 +0.19(+1.08%)
Oct 08, 2004 17.33 17.62 17.24 17.35 13,892,679 -0.13(-0.73%)
Oct 07, 2004 17.85 17.86 17.48 17.48 12,958,620 -0.34(-1.88%)
Oct 06, 2004 17.87 18.10 17.68 17.82 17,082,146 +0.07(+0.42%)
Oct 05, 2004 17.83 17.91 17.71 17.74 11,427,676 -0.10(-0.59%)
Oct 04, 2004 17.92 17.96 17.81 17.85 14,403,798 -0.06(-0.35%)
Oct 01, 2004 17.61 17.93 17.59 17.91 19,959,904 +0.36(+2.04%)
Sep 30, 2004 17.39 17.61 17.38 17.55 18,701,270 +0.19(+1.12%)
Sep 29, 2004 17.16 17.39 17.01 17.36 16,406,462 +0.11(+0.63%)
Sep 28, 2004 16.99 17.35 16.89 17.25 18,887,546 +0.40(+2.39%)
Sep 27, 2004 16.60 16.99 16.60 16.85 16,331,147 -0.02(-0.13%)
Sep 24, 2004 17.06 17.09 16.79 16.87 14,963,429 -0.19(-1.14%)
Sep 23, 2004 16.86 17.15 16.86 17.06 20,249,904 +0.13(+0.77%)
Sep 22, 2004 17.04 17.14 16.93 16.93 37,187,052 -0.29(-1.67%)
Sep 21, 2004 17.16 17.42 16.93 17.22 37,994,604 -0.35(-1.98%)
Sep 20, 2004 17.87 17.88 17.21 17.57 31,260,002 -0.52(-2.89%)
Sep 17, 2004 18.24 18.24 17.98 18.09 20,639,342 -0.16(-0.88%)
Sep 16, 2004 18.30 18.35 18.14 18.25 15,044,103 -0.01(-0.08%)
Sep 15, 2004 18.37 18.38 18.25 18.26 9,747,175 -0.06(-0.31%)
Sep 14, 2004 18.28 18.35 18.21 18.32 13,227,447 +0.10(+0.53%)
Sep 13, 2004 18.35 18.41 18.21 18.22 17,478,284 -0.41(-2.22%)
Sep 10, 2004 18.53 18.66 18.51 18.64 15,686,821 +0.10(+0.56%)
Sep 09, 2004 18.52 18.61 18.44 18.53 18,886,742 +0.02(+0.12%)
Sep 08, 2004 18.50 18.54 18.43 18.51 14,937,162 +0.03(+0.16%)
Sep 07, 2004 18.54 18.54 18.35 18.48 16,165,242 +0.12(+0.67%)
Sep 03, 2004 18.41 18.43 18.33 18.36 7,805,619 +0.02(+0.12%)
Sep 02, 2004 18.44 18.45 18.29 18.33 12,657,631 +0.05(+0.29%)
Sep 01, 2004 18.32 18.32 18.22 18.28 11,916,281 +0.02(+0.10%)
Aug 31, 2004 18.28 18.32 18.17 18.26 13,578,288 -0.01(-0.06%)
Aug 30, 2004 18.35 18.38 18.27 18.27 9,822,757 -0.06(-0.31%)
Aug 27, 2004 18.35 18.36 18.29 18.33 9,449,938 +0.06(+0.31%)
Aug 26, 2004 18.26 18.32 18.23 18.27 12,377,815 +0.07(+0.37%)
Aug 25, 2004 18.25 18.30 18.01 18.21 15,672,348 -0.00(-0.02%)
Aug 24, 2004 18.24 18.26 18.15 18.21 11,797,815 +0.03(+0.18%)
Aug 23, 2004 18.17 18.24 18.15 18.18 8,776,129 +0.05(+0.27%)
Aug 20, 2004 18.01 18.17 18.00 18.13 13,505,654 +0.09(+0.50%)
Aug 19, 2004 18.02 18.08 17.96 18.04 12,236,300 +0.01(+0.04%)
Aug 18, 2004 17.78 18.04 17.76 18.03 15,877,921 +0.25(+1.43%)
Aug 17, 2004 17.79 17.82 17.74 17.78 10,272,231 +0.04(+0.21%)
Aug 16, 2004 17.62 17.78 17.51 17.74 15,405,934 +0.18(+1.04%)
Aug 13, 2004 17.72 17.83 17.27 17.56 16,739,882 -0.12(-0.68%)
Aug 12, 2004 17.68 17.74 17.64 17.68 14,891,063 +0.07(+0.42%)
Aug 11, 2004 17.53 17.63 17.46 17.60 13,813,612 +0.10(+0.58%)
Aug 10, 2004 17.46 17.52 17.37 17.50 9,993,219 +0.13(+0.77%)
Aug 09, 2004 17.42 17.59 17.37 17.37 8,773,717 -0.03(-0.19%)
Aug 06, 2004 17.48 17.63 17.36 17.40 12,595,450 -0.06(-0.34%)
Aug 05, 2004 17.64 17.71 17.42 17.46 13,084,055 -0.19(-1.08%)
Aug 04, 2004 17.71 17.73 17.63 17.65 10,120,262 -0.08(-0.44%)
Aug 03, 2004 17.83 17.90 17.68 17.73 12,664,868 -0.10(-0.59%)
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.