Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.70 USD +0.03 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 53.80 54.50 53.75 54.42 4,496,500 +0.39(+0.72%)
Dec 30, 2003 54.05 54.15 53.87 54.03 3,802,900 -0.37(-0.68%)
Dec 29, 2003 53.75 54.50 53.70 54.40 5,545,000 +0.75(+1.40%)
Dec 26, 2003 53.55 53.80 53.52 53.65 1,490,400 +0.17(+0.32%)
Dec 24, 2003 54.07 54.10 53.47 53.48 2,469,300 -0.54(-1.00%)
Dec 23, 2003 54.30 54.60 53.73 54.02 5,460,200 -0.56(-1.03%)
Dec 22, 2003 54.70 54.87 54.02 54.58 5,652,600 -0.34(-0.62%)
Dec 19, 2003 54.68 55.03 54.48 54.92 9,144,800 +0.45(+0.83%)
Dec 18, 2003 54.00 54.60 53.95 54.47 7,859,700 +0.36(+0.67%)
Dec 17, 2003 54.05 54.23 53.81 54.11 6,978,000 -0.10(-0.18%)
Dec 16, 2003 52.61 54.30 52.61 54.21 10,446,800 +0.85(+1.59%)
Dec 15, 2003 53.35 54.16 53.28 53.36 7,429,700 +0.21(+0.40%)
Dec 12, 2003 53.12 53.32 52.86 53.15 4,090,900 +0.06(+0.11%)
Dec 11, 2003 52.56 53.33 52.52 53.09 6,332,500 +0.78(+1.49%)
Dec 10, 2003 51.74 52.75 51.74 52.31 5,833,200 +0.57(+1.10%)
Dec 09, 2003 52.10 52.40 51.52 51.74 7,006,700 -0.70(-1.33%)
Dec 08, 2003 51.42 53.02 51.29 52.44 10,028,000 +1.02(+1.98%)
Dec 05, 2003 51.55 51.67 51.22 51.42 4,615,900 -0.18(-0.35%)
Dec 04, 2003 51.50 51.75 51.32 51.60 5,182,400 +0.14(+0.27%)
Dec 03, 2003 51.90 52.06 51.20 51.46 6,467,800 -0.50(-0.96%)
Dec 02, 2003 52.23 52.43 51.96 51.96 6,864,700 -0.39(-0.74%)
Dec 01, 2003 52.10 52.35 51.84 52.35 5,796,100 +0.35(+0.67%)
Nov 28, 2003 51.62 52.01 51.51 52.00 3,279,700 +0.10(+0.19%)
Nov 26, 2003 51.15 52.00 51.00 51.90 4,927,800 +1.08(+2.13%)
Nov 25, 2003 50.80 51.04 50.64 50.82 3,814,300 +0.23(+0.45%)
Nov 24, 2003 50.40 50.90 50.37 50.59 4,483,700 +0.50(+1.00%)
Nov 21, 2003 50.05 50.46 50.00 50.09 4,910,600 +0.07(+0.14%)
Nov 20, 2003 49.85 51.00 49.72 50.02 11,054,400 +0.02(+0.04%)
Nov 19, 2003 49.75 50.17 49.70 50.00 4,758,000 +0.13(+0.26%)
Nov 18, 2003 50.13 50.21 49.77 49.87 5,393,100 -0.48(-0.95%)
Nov 17, 2003 50.36 50.45 49.59 50.35 5,782,900 +0.00(+0.00%)
Nov 14, 2003 50.16 50.70 50.15 50.35 6,664,300 +0.19(+0.38%)
Nov 13, 2003 50.05 50.24 49.80 50.16 5,683,400 -0.09(-0.18%)
Nov 12, 2003 48.70 50.46 48.70 50.25 9,558,000 +1.55(+3.18%)
Nov 11, 2003 49.11 49.11 48.52 48.70 4,045,100 -0.40(-0.81%)
Nov 10, 2003 49.51 49.51 48.45 49.10 5,788,600 -0.41(-0.83%)
Nov 07, 2003 48.35 49.74 48.20 49.51 14,054,700 +2.21(+4.67%)
Nov 06, 2003 46.98 47.67 46.98 47.30 7,305,700 +0.32(+0.68%)
Nov 05, 2003 46.47 47.01 46.47 46.98 4,995,500 +0.45(+0.97%)
Nov 04, 2003 46.42 46.74 46.42 46.53 2,788,700 -0.03(-0.06%)
Nov 03, 2003 46.65 46.99 46.50 46.56 3,587,000 +0.06(+0.13%)
Oct 31, 2003 46.62 46.70 46.26 46.50 3,617,300 -0.13(-0.28%)
Oct 30, 2003 46.70 46.90 46.45 46.63 3,577,600 -0.07(-0.15%)
Oct 29, 2003 46.17 47.20 46.16 46.70 7,518,100 +0.53(+1.15%)
Oct 28, 2003 45.31 46.25 45.31 46.17 6,873,300 +0.86(+1.90%)
Oct 27, 2003 45.60 45.75 45.15 45.31 3,097,400 -0.29(-0.64%)
Oct 24, 2003 45.32 45.65 45.01 45.60 3,176,400 +0.12(+0.26%)
Oct 23, 2003 45.20 45.50 45.19 45.48 3,364,600 +0.18(+0.40%)
Oct 22, 2003 45.45 45.58 45.14 45.30 4,303,000 -0.15(-0.33%)
Oct 21, 2003 45.47 45.76 45.30 45.45 5,568,100 -0.02(-0.04%)
Oct 20, 2003 45.00 45.50 44.19 45.47 8,449,300 +0.69(+1.54%)
Oct 17, 2003 44.96 44.96 44.51 44.78 6,522,500 -0.17(-0.38%)
Oct 16, 2003 44.50 45.04 44.50 44.95 6,112,400 -0.20(-0.44%)
Oct 15, 2003 44.90 45.23 44.88 45.15 3,969,000 +0.15(+0.33%)
Oct 14, 2003 44.63 45.10 44.54 45.00 4,430,900 +0.10(+0.22%)
Oct 13, 2003 45.06 45.14 44.75 44.90 3,781,800 -0.15(-0.33%)
Oct 10, 2003 45.24 45.38 44.99 45.05 3,549,200 -0.18(-0.40%)
Oct 09, 2003 45.20 45.37 45.06 45.23 4,931,000 +0.28(+0.62%)
Oct 08, 2003 45.20 45.21 44.85 44.95 6,450,200 -0.19(-0.42%)
Oct 07, 2003 45.04 45.16 44.72 45.14 4,459,200 +0.11(+0.24%)
Oct 06, 2003 44.73 45.29 44.60 45.03 4,572,200 +0.34(+0.76%)
Oct 03, 2003 44.40 45.00 44.40 44.69 6,206,800 +0.39(+0.88%)
Oct 02, 2003 44.40 44.42 44.07 44.30 4,347,800 -0.07(-0.16%)
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