Altria Group (NY: MO )

50.63 +0.13 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 21.64 21.67 21.35 21.45 14,690,314 -0.15(-0.69%)
Nov 29, 2004 21.71 21.80 21.25 21.60 15,632,681 -0.11(-0.52%)
Nov 26, 2004 21.34 21.71 21.34 21.71 5,990,035 +0.31(+1.45%)
Nov 24, 2004 21.19 21.56 21.18 21.40 13,999,352 +0.06(+0.30%)
Nov 23, 2004 21.49 21.57 21.08 21.34 22,602,606 -0.21(-0.97%)
Nov 22, 2004 21.64 21.70 21.40 21.55 21,024,758 -0.11(-0.52%)
Nov 19, 2004 21.75 21.90 21.32 21.66 26,218,230 -0.24(-1.11%)
Nov 18, 2004 21.75 22.24 21.60 21.90 64,228,108 +0.48(+2.23%)
Nov 17, 2004 20.42 21.45 20.39 21.42 54,106,776 +1.13(+5.57%)
Nov 16, 2004 20.17 20.41 20.14 20.29 13,072,798 +0.03(+0.17%)
Nov 15, 2004 20.35 20.44 20.16 20.26 15,762,672 -0.16(-0.80%)
Nov 12, 2004 20.36 20.47 20.27 20.42 14,645,822 +0.07(+0.35%)
Nov 11, 2004 20.26 20.43 20.16 20.35 14,814,140 +0.20(+1.00%)
Nov 10, 2004 20.19 20.50 20.05 20.15 30,410,370 +0.04(+0.20%)
Nov 09, 2004 20.20 20.43 20.11 20.11 20,211,846 -0.19(-0.96%)
Nov 08, 2004 20.28 20.50 20.20 20.30 30,056,580 +0.13(+0.67%)
Nov 05, 2004 20.33 20.42 19.91 20.17 34,507,628 -0.06(-0.31%)
Nov 04, 2004 18.66 20.46 18.61 20.23 96,056,320 +1.58(+8.46%)
Nov 03, 2004 18.66 18.91 18.34 18.66 34,856,864 +0.53(+2.94%)
Nov 02, 2004 18.17 18.39 18.11 18.12 15,271,118 +0.01(+0.04%)
Nov 01, 2004 18.12 18.28 18.06 18.11 13,453,390 +0.03(+0.19%)
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%)
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.