Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.82 USD +0.03 (+0.06%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 47.24 47.74 47.05 47.60 8,737,500 +0.40(+0.85%)
Jul 29, 2004 47.40 47.40 46.91 47.20 6,694,200 +0.50(+1.07%)
Jul 28, 2004 47.11 47.14 46.40 46.70 6,194,600 -0.40(-0.85%)
Jul 27, 2004 47.00 47.30 46.88 47.10 4,358,300 +0.14(+0.30%)
Jul 26, 2004 47.28 47.45 46.51 46.96 6,074,100 -0.34(-0.72%)
Jul 23, 2004 47.25 47.44 47.14 47.30 4,903,400 +0.01(+0.02%)
Jul 22, 2004 47.95 47.95 47.14 47.29 6,924,700 -0.69(-1.44%)
Jul 21, 2004 48.95 48.99 47.90 47.98 5,941,800 -0.79(-1.62%)
Jul 20, 2004 48.84 49.11 48.53 48.77 6,439,400 -0.06(-0.12%)
Jul 19, 2004 48.63 49.21 48.57 48.83 4,916,200 +0.16(+0.33%)
Jul 16, 2004 49.60 49.85 48.59 48.67 7,114,900 +0.47(+0.98%)
Jul 15, 2004 48.90 49.00 48.20 48.20 6,111,500 -0.80(-1.63%)
Jul 14, 2004 49.06 49.39 48.90 49.00 4,768,900 -0.27(-0.55%)
Jul 13, 2004 49.65 49.69 49.03 49.27 4,354,400 -0.47(-0.94%)
Jul 12, 2004 49.88 50.06 49.43 49.74 3,294,900 -0.01(-0.02%)
Jul 09, 2004 49.90 50.22 49.55 49.75 4,739,700 +0.35(+0.71%)
Jul 08, 2004 49.50 49.95 49.32 49.40 5,456,000 +0.10(+0.20%)
Jul 07, 2004 49.60 49.87 49.05 49.30 4,203,300 -0.12(-0.24%)
Jul 06, 2004 49.49 49.90 49.10 49.42 4,061,200 -0.26(-0.52%)
Jul 02, 2004 49.63 50.14 49.50 49.68 3,044,100 -0.15(-0.30%)
Jul 01, 2004 50.28 50.30 49.26 49.83 5,019,300 -0.22(-0.44%)
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%)
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