Breaking News Bar

Business News and Information

Altria Group (NY: MO )

44.49 USD +0.06 (+0.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 57.25 57.65 57.01 57.55 5,178,800 +0.53(+0.93%)
Feb 26, 2004 56.78 57.02 56.64 57.02 5,530,500 +0.44(+0.78%)
Feb 25, 2004 56.17 56.92 56.11 56.58 5,433,700 +0.41(+0.73%)
Feb 24, 2004 56.50 56.98 55.71 56.17 7,566,300 -0.46(-0.81%)
Feb 23, 2004 55.35 56.75 55.33 56.63 6,783,800 +1.28(+2.31%)
Feb 20, 2004 55.48 55.60 55.19 55.35 5,314,600 +0.11(+0.20%)
Feb 19, 2004 55.22 55.54 55.01 55.24 5,613,200 +0.12(+0.22%)
Feb 18, 2004 55.05 55.35 55.00 55.12 3,010,700 -0.03(-0.05%)
Feb 17, 2004 54.80 55.35 54.80 55.15 3,399,000 +0.49(+0.90%)
Feb 13, 2004 55.40 55.40 54.38 54.66 4,066,100 -0.58(-1.05%)
Feb 12, 2004 54.80 55.29 54.73 55.24 3,379,500 +0.31(+0.56%)
Feb 11, 2004 55.05 55.07 54.76 54.93 6,312,300 -0.25(-0.45%)
Feb 10, 2004 54.35 55.22 54.22 55.18 6,052,300 +0.75(+1.38%)
Feb 09, 2004 55.47 55.47 54.15 54.43 6,565,100 -0.35(-0.64%)
Feb 06, 2004 55.05 55.42 54.59 54.78 5,222,500 -0.45(-0.81%)
Feb 05, 2004 54.93 55.23 54.84 55.23 3,789,800 +0.27(+0.49%)
Feb 04, 2004 54.85 55.31 54.80 54.96 4,026,800 -0.17(-0.31%)
Feb 03, 2004 55.11 55.59 54.89 55.13 3,674,900 +0.02(+0.04%)
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