Breaking News Bar

Business News and Information

Altria Group (NY: MO )

43.74 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 51.00 51.00 49.76 50.05 5,841,400 -0.17(-0.34%)
Jun 29, 2004 49.68 50.62 49.68 50.22 6,426,300 +0.62(+1.25%)
Jun 28, 2004 49.80 51.41 49.31 49.60 15,744,600 +1.80(+3.77%)
Jun 25, 2004 48.46 48.68 47.80 47.80 6,064,600 -0.65(-1.34%)
Jun 24, 2004 48.27 48.73 48.10 48.45 6,252,100 -0.02(-0.04%)
Jun 23, 2004 48.12 48.47 47.83 48.47 7,155,200 +0.64(+1.34%)
Jun 22, 2004 47.71 47.92 47.03 47.83 7,106,700 +0.09(+0.19%)
Jun 21, 2004 47.70 47.92 47.68 47.74 4,897,200 +0.16(+0.34%)
Jun 18, 2004 47.58 47.98 47.34 47.58 7,548,800 -0.11(-0.23%)
Jun 17, 2004 47.86 47.98 47.67 47.69 3,585,600 -0.12(-0.25%)
Jun 16, 2004 47.73 47.85 47.50 47.81 4,823,600 +0.26(+0.55%)
Jun 15, 2004 47.95 47.95 47.33 47.55 5,640,400 -0.07(-0.15%)
Jun 14, 2004 48.05 48.50 47.44 47.62 8,395,500 -0.86(-1.77%)
Jun 10, 2004 48.64 48.74 48.26 48.48 7,040,700 -0.16(-0.33%)
Jun 09, 2004 49.15 49.30 48.45 48.64 5,641,300 -0.48(-0.98%)
Jun 08, 2004 49.14 49.32 48.92 49.12 5,592,100 -0.02(-0.04%)
Jun 07, 2004 48.52 49.21 48.52 49.14 6,485,300 +0.77(+1.59%)
Jun 04, 2004 48.97 49.13 48.30 48.37 4,739,100 -0.29(-0.60%)
Jun 03, 2004 48.50 48.88 48.29 48.66 3,971,600 +0.16(+0.33%)
Jun 02, 2004 48.67 48.93 48.40 48.50 5,964,200 +0.04(+0.08%)
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