Altria Group (NY: MO )

50.39 +0.16 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 21.65 21.67 21.36 21.46 14,684,696 -0.15(-0.69%)
Nov 29, 2004 21.72 21.81 21.26 21.61 15,626,703 -0.11(-0.52%)
Nov 26, 2004 21.35 21.72 21.35 21.72 5,987,744 +0.31(+1.45%)
Nov 24, 2004 21.20 21.57 21.19 21.41 13,993,999 +0.06(+0.30%)
Nov 23, 2004 21.50 21.58 21.09 21.35 22,593,964 -0.21(-0.97%)
Nov 22, 2004 21.65 21.71 21.41 21.55 21,016,718 -0.11(-0.52%)
Nov 19, 2004 21.76 21.91 21.33 21.67 26,208,204 -0.24(-1.11%)
Nov 18, 2004 21.76 22.25 21.61 21.91 64,203,552 +0.48(+2.23%)
Nov 17, 2004 20.43 21.46 20.40 21.43 54,086,088 +1.13(+5.57%)
Nov 16, 2004 20.17 20.42 20.14 20.30 13,067,799 +0.03(+0.17%)
Nov 15, 2004 20.36 20.45 20.17 20.27 15,756,644 -0.16(-0.80%)
Nov 12, 2004 20.37 20.48 20.28 20.43 14,640,222 +0.07(+0.35%)
Nov 11, 2004 20.27 20.44 20.16 20.36 14,808,475 +0.20(+1.00%)
Nov 10, 2004 20.20 20.51 20.06 20.16 30,398,742 +0.04(+0.20%)
Nov 09, 2004 20.21 20.44 20.12 20.12 20,204,116 -0.19(-0.96%)
Nov 08, 2004 20.29 20.51 20.21 20.31 30,045,086 +0.13(+0.67%)
Nov 05, 2004 20.34 20.43 19.92 20.18 34,494,436 -0.06(-0.31%)
Nov 04, 2004 18.66 20.47 18.61 20.24 96,019,592 +1.58(+8.46%)
Nov 03, 2004 18.66 18.92 18.35 18.66 34,843,536 +0.53(+2.94%)
Nov 02, 2004 18.18 18.40 18.12 18.13 15,265,279 +0.01(+0.04%)
Nov 01, 2004 18.12 18.29 18.07 18.12 13,448,245 +0.03(+0.19%)
Oct 29, 2004 18.17 18.23 17.91 18.09 18,056,738 -0.09(-0.47%)
Oct 28, 2004 17.93 18.27 17.88 18.17 19,417,772 +0.25(+1.37%)
Oct 27, 2004 17.51 17.99 17.48 17.93 16,014,383 +0.38(+2.19%)
Oct 26, 2004 17.23 17.54 17.12 17.54 17,259,408 +0.32(+1.84%)
Oct 25, 2004 17.56 17.67 17.22 17.23 14,889,119 -0.24(-1.39%)
Oct 22, 2004 17.59 17.64 17.46 17.47 11,066,436 -0.19(-1.10%)
Oct 21, 2004 17.64 17.82 17.54 17.66 14,261,383 -0.03(-0.19%)
Oct 20, 2004 17.77 17.82 17.52 17.70 14,607,267 +0.00(+0.02%)
Oct 19, 2004 17.86 17.88 17.57 17.69 14,315,235 +0.00(+0.00%)
Oct 18, 2004 17.44 17.70 17.44 17.69 13,589,171 -0.06(-0.32%)
Oct 15, 2004 17.56 17.77 17.54 17.75 16,310,167 +0.22(+1.26%)
Oct 14, 2004 17.62 17.68 17.53 17.53 9,685,041 -0.07(-0.42%)
Oct 13, 2004 17.60 17.74 17.58 17.60 16,493,424 +0.07(+0.40%)
Oct 12, 2004 17.55 17.58 17.41 17.53 15,680,019 -0.01(-0.08%)
Oct 11, 2004 17.49 17.63 17.42 17.55 9,738,357 +0.19(+1.07%)
Oct 08, 2004 17.33 17.62 17.24 17.36 13,887,366 -0.13(-0.73%)
Oct 07, 2004 17.86 17.87 17.49 17.49 12,953,665 -0.34(-1.88%)
Oct 06, 2004 17.87 18.10 17.68 17.82 17,075,614 +0.07(+0.42%)
Oct 05, 2004 17.84 17.91 17.72 17.75 11,423,306 -0.10(-0.59%)
Oct 04, 2004 17.92 17.97 17.82 17.85 14,398,290 -0.06(-0.35%)
Oct 01, 2004 17.62 17.93 17.60 17.92 19,952,272 +0.36(+2.04%)
Sep 30, 2004 17.40 17.61 17.39 17.56 18,694,120 +0.19(+1.12%)
Sep 29, 2004 17.17 17.40 17.02 17.36 16,400,188 +0.11(+0.63%)
Sep 28, 2004 17.00 17.35 16.90 17.26 18,880,324 +0.40(+2.39%)
Sep 27, 2004 16.61 17.00 16.61 16.85 16,324,903 -0.02(-0.13%)
Sep 24, 2004 17.07 17.09 16.80 16.87 14,957,707 -0.19(-1.14%)
Sep 23, 2004 16.87 17.16 16.86 17.07 20,242,162 +0.13(+0.77%)
Sep 22, 2004 17.05 17.14 16.93 16.94 37,172,832 -0.29(-1.67%)
Sep 21, 2004 17.17 17.42 16.94 17.23 37,980,076 -0.35(-1.98%)
Sep 20, 2004 17.88 17.89 17.22 17.57 31,248,048 -0.52(-2.89%)
Sep 17, 2004 18.25 18.25 17.99 18.09 20,631,450 -0.16(-0.88%)
Sep 16, 2004 18.31 18.36 18.15 18.26 15,038,351 -0.01(-0.08%)
Sep 15, 2004 18.38 18.38 18.26 18.27 9,743,447 -0.06(-0.31%)
Sep 14, 2004 18.29 18.35 18.21 18.33 13,222,389 +0.10(+0.53%)
Sep 13, 2004 18.35 18.42 18.21 18.23 17,471,600 -0.41(-2.22%)
Sep 10, 2004 18.54 18.66 18.52 18.64 15,680,823 +0.10(+0.56%)
Sep 09, 2004 18.53 18.61 18.45 18.54 18,879,520 +0.02(+0.12%)
Sep 08, 2004 18.51 18.55 18.44 18.52 14,931,451 +0.03(+0.16%)
Sep 07, 2004 18.55 18.55 18.36 18.49 16,159,060 +0.12(+0.67%)
Sep 03, 2004 18.42 18.44 18.34 18.36 7,802,635 +0.02(+0.12%)
Sep 02, 2004 18.45 18.45 18.29 18.34 12,652,791 +0.05(+0.29%)
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.