Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.04 USD -0.56 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 54.25 54.71 53.85 54.45 5,584,800 +0.20(+0.37%)
Mar 30, 2004 54.28 54.41 53.84 54.25 3,312,200 -0.03(-0.06%)
Mar 29, 2004 53.62 54.47 53.10 54.28 4,093,300 +0.67(+1.25%)
Mar 26, 2004 53.50 54.00 53.12 53.61 3,718,300 +0.24(+0.45%)
Mar 25, 2004 53.27 53.45 52.95 53.37 3,253,200 +0.40(+0.76%)
Mar 24, 2004 53.12 53.19 52.49 52.97 4,856,900 -0.10(-0.19%)
Mar 23, 2004 53.19 53.63 53.02 53.07 5,531,000 +0.11(+0.21%)
Mar 22, 2004 54.17 54.27 52.50 52.96 10,336,700 -1.71(-3.13%)
Mar 19, 2004 55.05 55.17 54.57 54.67 7,970,300 -0.37(-0.67%)
Mar 18, 2004 54.65 55.19 54.62 55.04 4,413,500 +0.26(+0.47%)
Mar 17, 2004 54.25 54.96 54.06 54.78 6,781,800 +0.81(+1.50%)
Mar 16, 2004 53.85 54.19 53.57 53.97 6,520,000 +0.20(+0.37%)
Mar 15, 2004 54.10 54.48 53.71 53.77 7,608,400 -0.54(-0.99%)
Mar 12, 2004 55.75 55.90 53.57 54.31 19,988,900 -2.01(-3.57%)
Mar 11, 2004 57.70 58.05 56.20 56.32 11,718,500 -2.12(-3.63%)
Mar 10, 2004 58.08 58.96 58.08 58.44 7,663,700 +0.25(+0.43%)
Mar 09, 2004 58.23 58.48 57.76 58.19 5,323,200 -0.04(-0.07%)
Mar 08, 2004 58.30 58.71 58.15 58.23 4,927,300 +0.01(+0.02%)
Mar 05, 2004 57.45 58.48 57.43 58.22 5,845,600 +0.77(+1.34%)
Mar 04, 2004 57.88 58.25 57.32 57.45 4,153,400 -0.50(-0.86%)
Mar 03, 2004 57.85 58.33 57.75 57.95 4,491,600 -0.18(-0.31%)
Mar 02, 2004 57.75 58.61 57.71 58.13 5,854,700 -0.05(-0.09%)
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