Breaking News Bar

Business News and Information

Altria Group (NY: MO )

46.31 USD -0.56 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 61.05 61.55 60.98 61.10 2,929,300 -0.03(-0.05%)
Dec 30, 2004 61.61 61.61 61.13 61.13 2,213,900 -0.47(-0.76%)
Dec 29, 2004 61.70 61.88 61.24 61.60 3,106,100 +0.02(+0.03%)
Dec 28, 2004 60.86 61.73 60.80 61.58 4,787,900 +0.73(+1.20%)
Dec 27, 2004 60.85 61.11 60.41 60.85 3,252,400 +0.02(+0.03%)
Dec 23, 2004 60.55 60.91 60.46 60.83 3,802,900 -0.16(-0.26%)
Dec 22, 2004 59.85 61.03 59.85 60.99 6,840,200 -0.05(-0.08%)
Dec 21, 2004 60.50 61.19 60.35 61.04 6,939,300 +0.79(+1.31%)
Dec 20, 2004 60.35 60.79 59.98 60.25 7,034,500 +0.28(+0.47%)
Dec 17, 2004 60.61 60.75 59.85 59.97 11,515,600 -0.94(-1.54%)
Dec 16, 2004 60.55 60.99 60.40 60.91 7,976,000 +0.11(+0.18%)
Dec 15, 2004 60.55 60.99 59.28 60.80 10,908,800 +0.03(+0.05%)
Dec 14, 2004 59.98 60.79 59.78 60.77 9,848,600 +0.92(+1.54%)
Dec 13, 2004 59.40 59.99 59.20 59.85 6,734,100 +0.71(+1.20%)
Dec 10, 2004 59.50 60.12 58.46 59.14 8,289,700 +0.29(+0.49%)
Dec 09, 2004 57.90 58.86 57.54 58.85 5,993,300 +0.82(+1.41%)
Dec 08, 2004 58.06 58.08 57.50 58.03 4,387,400 +0.29(+0.50%)
Dec 07, 2004 58.00 58.45 57.54 57.74 6,020,400 -0.21(-0.36%)
Dec 06, 2004 58.01 58.60 57.93 57.95 4,334,100 -0.35(-0.60%)
Dec 03, 2004 57.85 58.80 57.78 58.30 5,155,600 +0.30(+0.52%)
Dec 02, 2004 57.75 58.18 57.40 58.00 4,611,100 +0.91(+1.59%)
Dec 01, 2004 57.70 57.95 56.50 57.09 8,812,200 -0.40(-0.70%)
Nov 30, 2004 58.00 58.07 57.22 57.49 5,481,000 -0.40(-0.69%)
Nov 29, 2004 58.19 58.43 56.95 57.89 5,832,600 -0.30(-0.52%)
Nov 26, 2004 57.19 58.19 57.19 58.19 2,234,900 +0.83(+1.45%)
Nov 24, 2004 56.80 57.79 56.77 57.36 5,223,200 +0.17(+0.30%)
Nov 23, 2004 57.61 57.81 56.50 57.19 8,433,100 -0.56(-0.97%)
Nov 22, 2004 58.00 58.16 57.37 57.75 7,844,400 -0.30(-0.52%)
Nov 19, 2004 58.30 58.69 57.14 58.05 9,782,100 -0.65(-1.11%)
Nov 18, 2004 58.30 59.61 57.90 58.70 23,963,700 +1.28(+2.23%)
Nov 17, 2004 54.74 57.50 54.65 57.42 20,187,400 +3.03(+5.57%)
Nov 16, 2004 54.05 54.70 53.97 54.39 4,877,500 +0.09(+0.17%)
Nov 15, 2004 54.54 54.79 54.03 54.30 5,881,100 -0.44(-0.80%)
Nov 12, 2004 54.58 54.86 54.34 54.74 5,464,400 +0.19(+0.35%)
Nov 11, 2004 54.30 54.76 54.02 54.55 5,527,200 +0.54(+1.00%)
Nov 10, 2004 54.12 54.95 53.75 54.01 11,346,200 +0.11(+0.20%)
Nov 09, 2004 54.15 54.77 53.90 53.90 7,541,100 -0.52(-0.96%)
Nov 08, 2004 54.35 54.95 54.14 54.42 11,214,200 +0.36(+0.67%)
Nov 05, 2004 54.50 54.73 53.37 54.06 12,874,900 -0.17(-0.31%)
Nov 04, 2004 50.00 54.85 49.87 54.23 35,838,900 +4.23(+8.46%)
Nov 03, 2004 50.00 50.69 49.16 50.00 13,005,200 +1.43(+2.94%)
Nov 02, 2004 48.70 49.29 48.55 48.57 5,697,700 +0.02(+0.04%)
Nov 01, 2004 48.56 49.00 48.40 48.55 5,019,500 +0.09(+0.19%)
Oct 29, 2004 48.69 48.84 47.98 48.46 6,739,600 -0.23(-0.47%)
Oct 28, 2004 48.03 48.95 47.91 48.69 7,247,600 +0.66(+1.37%)
Oct 27, 2004 46.90 48.21 46.82 48.03 5,977,300 +1.03(+2.19%)
Oct 26, 2004 46.15 47.00 45.88 47.00 6,442,000 +0.85(+1.84%)
Oct 25, 2004 47.05 47.34 46.13 46.15 5,557,300 -0.65(-1.39%)
Oct 22, 2004 47.12 47.26 46.78 46.80 4,130,500 -0.52(-1.10%)
Oct 21, 2004 47.25 47.73 47.00 47.32 5,323,000 -0.09(-0.19%)
Oct 20, 2004 47.60 47.73 46.93 47.41 5,452,100 +0.01(+0.02%)
Oct 19, 2004 47.85 47.90 47.07 47.40 5,343,100 +0.00(+0.00%)
Oct 18, 2004 46.72 47.43 46.72 47.40 5,072,100 -0.15(-0.32%)
Oct 15, 2004 47.05 47.62 47.00 47.55 6,087,700 +0.59(+1.26%)
Oct 14, 2004 47.22 47.38 46.96 46.96 3,614,900 -0.20(-0.42%)
Oct 13, 2004 47.15 47.52 47.10 47.16 6,156,100 +0.19(+0.40%)
Oct 12, 2004 47.01 47.09 46.64 46.97 5,852,500 -0.04(-0.09%)
Oct 11, 2004 46.85 47.23 46.68 47.01 3,634,800 +0.50(+1.08%)
Oct 08, 2004 46.44 47.22 46.20 46.51 5,183,400 -0.34(-0.73%)
Oct 07, 2004 47.85 47.87 46.85 46.85 4,834,900 -0.90(-1.88%)
Oct 06, 2004 47.89 48.50 47.38 47.75 6,373,400 +0.20(+0.42%)
Oct 05, 2004 47.80 47.99 47.48 47.55 4,263,700 -0.28(-0.59%)
Oct 04, 2004 48.02 48.15 47.73 47.83 5,374,100 -0.17(-0.35%)
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.
 
bottom clear