Breaking News Bar

Business News and Information

Altria Group (NY: MO )

43.48 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 48.50 48.51 47.66 47.97 5,750,200 -0.45(-0.93%)
May 27, 2004 48.00 48.48 47.75 48.42 7,701,700 +0.75(+1.57%)
May 26, 2004 46.65 47.90 46.14 47.67 9,695,400 +1.02(+2.19%)
May 25, 2004 45.00 46.68 44.90 46.65 20,745,600 +1.70(+3.78%)
May 24, 2004 49.33 49.40 44.75 44.95 31,973,300 -4.37(-8.86%)
May 21, 2004 49.32 50.00 49.22 49.32 6,445,500 +0.07(+0.14%)
May 20, 2004 49.40 49.50 48.66 49.25 5,003,700 -0.06(-0.12%)
May 19, 2004 50.05 50.05 49.20 49.31 5,341,100 -0.62(-1.24%)
May 18, 2004 49.75 50.29 49.54 49.93 5,825,900 +0.46(+0.93%)
May 17, 2004 49.95 50.00 48.50 49.47 8,029,500 -0.41(-0.82%)
May 14, 2004 48.90 50.37 48.90 49.88 10,318,000 +0.98(+2.00%)
May 13, 2004 48.71 49.45 48.00 48.90 18,498,700 -0.90(-1.81%)
May 12, 2004 53.00 53.35 48.30 49.80 30,631,500 -3.60(-6.74%)
May 11, 2004 54.30 54.55 53.00 53.40 10,959,000 -1.49(-2.71%)
May 10, 2004 55.30 55.47 54.25 54.89 6,226,800 -0.76(-1.37%)
May 07, 2004 56.25 56.35 55.30 55.65 4,399,300 -0.70(-1.24%)
May 06, 2004 55.80 56.49 55.65 56.35 4,146,000 +0.10(+0.18%)
May 05, 2004 56.32 56.45 55.93 56.25 3,539,800 -0.07(-0.12%)
May 04, 2004 56.44 56.52 55.54 56.32 4,402,400 -0.03(-0.05%)
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