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 (%)
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%)
Feb 02, 2004 55.59 55.65 54.69 55.11 5,354,600 -0.48(-0.86%)
Jan 30, 2004 55.55 55.89 55.05 55.59 5,773,900 -0.36(-0.64%)
Jan 29, 2004 55.74 56.10 55.38 55.95 7,553,000 +0.30(+0.54%)
Jan 28, 2004 55.00 55.93 54.90 55.65 9,806,800 +0.65(+1.18%)
Jan 27, 2004 54.88 55.00 54.61 55.00 6,223,300 +0.19(+0.35%)
Jan 26, 2004 54.40 54.90 54.40 54.81 6,244,100 +0.33(+0.61%)
Jan 23, 2004 54.08 54.64 54.04 54.48 4,563,400 +0.45(+0.83%)
Jan 22, 2004 53.99 54.14 53.75 54.03 5,546,700 +0.03(+0.06%)
Jan 21, 2004 53.21 54.00 52.84 54.00 5,562,600 +0.79(+1.48%)
Jan 20, 2004 53.05 53.65 52.78 53.21 5,502,200 -0.47(-0.88%)
Jan 16, 2004 53.90 54.61 53.09 53.68 10,118,800 -0.57(-1.05%)
Jan 15, 2004 54.17 54.29 53.19 54.25 5,717,500 +0.37(+0.69%)
Jan 14, 2004 53.40 53.98 53.31 53.88 3,601,900 +0.69(+1.30%)
Jan 13, 2004 53.05 53.60 52.85 53.19 4,047,200 +0.06(+0.11%)
Jan 12, 2004 53.05 53.37 52.70 53.13 5,058,300 +0.33(+0.63%)
Jan 09, 2004 53.00 53.96 52.80 52.80 6,207,600 -0.30(-0.56%)
Jan 08, 2004 53.03 53.28 52.60 53.10 7,382,500 -0.02(-0.04%)
Jan 07, 2004 53.76 53.76 52.51 53.12 12,175,500 -0.71(-1.32%)
Jan 06, 2004 54.24 54.30 53.60 53.83 7,295,400 -0.41(-0.76%)
Jan 05, 2004 54.57 54.62 53.59 54.24 7,057,200 -0.41(-0.75%)
Jan 02, 2004 54.67 55.00 54.53 54.65 5,929,200 +0.23(+0.42%)
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%)
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