Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.22 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2004 55.70 56.62 55.59 56.35 5,109,900 +0.97(+1.75%)
Apr 30, 2004 55.30 56.35 55.15 55.38 5,978,500 +0.48(+0.87%)
Apr 29, 2004 55.70 55.71 54.55 54.90 4,879,100 -0.38(-0.69%)
Apr 28, 2004 55.83 56.00 55.14 55.28 4,205,800 -0.63(-1.13%)
Apr 27, 2004 55.80 56.85 55.80 55.91 5,184,800 +0.33(+0.59%)
Apr 26, 2004 55.68 56.17 55.35 55.58 4,333,900 -0.32(-0.57%)
Apr 23, 2004 56.50 56.50 55.41 55.90 4,135,300 -0.60(-1.06%)
Apr 22, 2004 55.84 56.93 55.70 56.50 4,699,800 +0.67(+1.20%)
Apr 21, 2004 56.05 56.73 54.80 55.83 6,426,000 -0.50(-0.89%)
Apr 20, 2004 56.45 57.20 55.30 56.33 6,917,900 -0.12(-0.21%)
Apr 19, 2004 55.97 56.70 55.94 56.45 4,510,600 +0.55(+0.98%)
Apr 16, 2004 55.85 56.00 55.24 55.90 3,872,700 +0.31(+0.56%)
Apr 15, 2004 55.58 55.72 55.00 55.59 4,499,600 +0.01(+0.02%)
Apr 14, 2004 55.10 55.92 55.05 55.58 4,860,400 +0.50(+0.91%)
Apr 13, 2004 55.95 56.06 54.90 55.08 5,631,700 -0.53(-0.95%)
Apr 12, 2004 55.85 55.90 55.53 55.61 3,378,700 +0.24(+0.43%)
Apr 08, 2004 55.35 56.29 55.00 55.37 5,503,400 +0.22(+0.40%)
Apr 07, 2004 55.35 55.55 54.78 55.15 7,250,100 -0.42(-0.76%)
Apr 06, 2004 55.05 55.75 54.90 55.57 5,738,700 +0.28(+0.51%)
Apr 05, 2004 54.75 55.37 54.55 55.29 4,428,000 +0.42(+0.77%)
Apr 02, 2004 55.33 55.40 54.53 54.87 4,628,900 -0.23(-0.42%)
Apr 01, 2004 54.65 55.29 54.25 55.10 5,222,100 +0.65(+1.19%)
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