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 (%)
May 28, 2004 20.66 20.67 20.31 20.44 13,496,198 -0.19(-0.93%)
May 27, 2004 20.45 20.66 20.34 20.63 18,076,530 +0.32(+1.57%)
May 26, 2004 19.88 20.41 19.66 20.31 22,755,910 +0.43(+2.19%)
May 25, 2004 19.17 19.89 19.13 19.88 48,691,648 +0.72(+3.78%)
May 24, 2004 21.02 21.05 19.07 19.15 75,043,992 -1.86(-8.86%)
May 21, 2004 21.01 21.30 20.97 21.01 15,128,125 +0.03(+0.14%)
May 20, 2004 21.05 21.09 20.73 20.98 11,744,100 -0.03(-0.12%)
May 19, 2004 21.32 21.32 20.96 21.01 12,536,006 -0.26(-1.24%)
May 18, 2004 21.20 21.43 21.11 21.27 13,673,872 +0.20(+0.93%)
May 17, 2004 21.28 21.30 20.66 21.08 18,845,904 -0.17(-0.82%)
May 14, 2004 20.83 21.46 20.83 21.25 24,217,204 +0.42(+2.00%)
May 13, 2004 20.75 21.07 20.45 20.83 43,417,988 -0.38(-1.81%)
May 12, 2004 22.58 22.73 20.58 21.22 71,894,680 -1.53(-6.74%)
May 11, 2004 23.14 23.24 22.58 22.75 25,721,684 -0.63(-2.71%)
May 10, 2004 23.56 23.63 23.11 23.39 14,614,818 -0.32(-1.37%)
May 07, 2004 23.97 24.01 23.56 23.71 10,325,523 -0.30(-1.24%)
May 06, 2004 23.77 24.07 23.71 24.01 9,731,007 +0.04(+0.18%)
May 05, 2004 24.00 24.05 23.83 23.97 8,308,205 -0.03(-0.12%)
May 04, 2004 24.05 24.08 23.66 24.00 10,332,799 -0.01(-0.05%)
May 03, 2004 23.73 24.12 23.68 24.01 11,993,360 +0.41(+1.75%)
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%)
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.