Breaking News Bar

Business News and Information

Altria Group (NY: MO )

49.49 USD +1.14 (+2.36%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 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%)
Mar 01, 2004 57.52 58.18 57.40 58.18 4,436,500 +0.63(+1.09%)
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%)
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