Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.61 USD -0.18 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 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%)
Jun 01, 2004 48.30 48.86 47.97 48.46 7,483,100 +0.49(+1.02%)
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%)
May 03, 2004 55.70 56.62 55.59 56.35 5,109,900 +0.97(+1.75%)
Apr 30, 2004 55.30 56.35 55.15 55.38 5,978,500 +0.48(+0.87%)
Apr 29, 2004 55.70 55.71 54.55 54.90 4,879,100 -0.38(-0.69%)
Apr 28, 2004 55.83 56.00 55.14 55.28 4,205,800 -0.63(-1.13%)
Apr 27, 2004 55.80 56.85 55.80 55.91 5,184,800 +0.33(+0.59%)
Apr 26, 2004 55.68 56.17 55.35 55.58 4,333,900 -0.32(-0.57%)
Apr 23, 2004 56.50 56.50 55.41 55.90 4,135,300 -0.60(-1.06%)
Apr 22, 2004 55.84 56.93 55.70 56.50 4,699,800 +0.67(+1.20%)
Apr 21, 2004 56.05 56.73 54.80 55.83 6,426,000 -0.50(-0.89%)
Apr 20, 2004 56.45 57.20 55.30 56.33 6,917,900 -0.12(-0.21%)
Apr 19, 2004 55.97 56.70 55.94 56.45 4,510,600 +0.55(+0.98%)
Apr 16, 2004 55.85 56.00 55.24 55.90 3,872,700 +0.31(+0.56%)
Apr 15, 2004 55.58 55.72 55.00 55.59 4,499,600 +0.01(+0.02%)
Apr 14, 2004 55.10 55.92 55.05 55.58 4,860,400 +0.50(+0.91%)
Apr 13, 2004 55.95 56.06 54.90 55.08 5,631,700 -0.53(-0.95%)
Apr 12, 2004 55.85 55.90 55.53 55.61 3,378,700 +0.24(+0.43%)
Apr 08, 2004 55.35 56.29 55.00 55.37 5,503,400 +0.22(+0.40%)
Apr 07, 2004 55.35 55.55 54.78 55.15 7,250,100 -0.42(-0.76%)
Apr 06, 2004 55.05 55.75 54.90 55.57 5,738,700 +0.28(+0.51%)
Apr 05, 2004 54.75 55.37 54.55 55.29 4,428,000 +0.42(+0.77%)
Apr 02, 2004 55.33 55.40 54.53 54.87 4,628,900 -0.23(-0.42%)
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