Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

43.98 -0.79 (-1.76%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 20.21 20.22 19.86 19.99 13,796,900 -0.19(-0.93%)
May 27, 2004 20.01 20.21 19.90 20.18 18,479,286 +0.31(+1.57%)
May 26, 2004 19.44 19.96 19.23 19.87 23,262,924 +0.43(+2.19%)
May 25, 2004 18.75 19.45 18.71 19.44 49,776,524 +0.71(+3.78%)
May 24, 2004 20.56 20.59 18.65 18.73 76,716,016 -1.82(-8.86%)
May 21, 2004 20.56 20.84 20.51 20.56 15,465,187 +0.03(+0.14%)
May 20, 2004 20.59 20.63 20.28 20.53 12,005,765 -0.03(-0.12%)
May 19, 2004 20.86 20.86 20.51 20.55 12,815,315 -0.26(-1.24%)
May 18, 2004 20.73 20.96 20.65 20.81 13,978,533 +0.19(+0.93%)
May 17, 2004 20.82 20.84 20.21 20.62 19,265,802 -0.17(-0.82%)
May 14, 2004 20.38 20.99 20.38 20.79 24,756,776 +0.41(+2.00%)
May 13, 2004 20.30 20.61 20.01 20.38 44,385,364 -0.38(-1.81%)
May 12, 2004 22.09 22.23 20.13 20.76 73,496,528 -1.50(-6.74%)
May 11, 2004 22.63 22.74 22.09 22.26 26,294,778 -0.62(-2.71%)
May 10, 2004 23.05 23.12 22.61 22.88 14,940,443 -0.32(-1.37%)
May 07, 2004 23.44 23.49 23.05 23.19 10,555,581 -0.29(-1.24%)
May 06, 2004 23.26 23.54 23.19 23.49 9,947,819 +0.04(+0.18%)
May 05, 2004 23.47 23.53 23.31 23.44 8,493,316 -0.03(-0.12%)
May 04, 2004 23.52 23.56 23.15 23.47 10,563,019 -0.01(-0.05%)
May 03, 2004 23.21 23.60 23.17 23.49 12,260,579 +0.40(+1.75%)
Apr 30, 2004 23.05 23.49 22.99 23.08 14,344,678 +0.20(+0.87%)
Apr 29, 2004 23.21 23.22 22.74 22.88 11,706,802 -0.16(-0.69%)
Apr 28, 2004 23.27 23.34 22.98 23.04 10,091,302 -0.26(-1.13%)
Apr 27, 2004 23.26 23.69 23.26 23.30 12,440,292 +0.14(+0.59%)
Apr 26, 2004 23.21 23.41 23.07 23.16 10,398,662 -0.13(-0.57%)
Apr 23, 2004 23.55 23.55 23.09 23.30 9,922,145 -0.25(-1.06%)
Apr 22, 2004 23.27 23.73 23.21 23.55 11,276,594 +0.28(+1.20%)
Apr 21, 2004 23.36 23.64 22.84 23.27 15,418,399 -0.21(-0.89%)
Apr 20, 2004 23.53 23.84 23.05 23.48 16,598,653 -0.05(-0.21%)
Apr 19, 2004 23.33 23.63 23.31 23.53 10,822,632 +0.23(+0.98%)
Apr 16, 2004 23.28 23.34 23.02 23.30 9,292,069 +0.13(+0.56%)
Apr 15, 2004 23.16 23.22 22.92 23.17 10,796,239 +0.00(+0.02%)
Apr 14, 2004 22.96 23.31 22.94 23.16 11,661,934 +0.21(+0.91%)
Apr 13, 2004 23.32 23.36 22.88 22.96 13,512,574 -0.22(-0.95%)
Apr 12, 2004 23.28 23.30 23.14 23.18 8,106,776 +0.10(+0.43%)
Apr 08, 2004 23.07 23.46 22.92 23.08 13,204,734 +0.09(+0.40%)
Apr 07, 2004 23.07 23.15 22.83 22.99 17,395,726 -0.18(-0.76%)
Apr 06, 2004 22.94 23.24 22.88 23.16 13,769,307 +0.12(+0.51%)
Apr 05, 2004 22.82 23.08 22.74 23.04 10,624,443 +0.18(+0.77%)
Apr 02, 2004 23.06 23.09 22.73 22.87 11,106,478 -0.10(-0.42%)
Apr 01, 2004 22.78 23.04 22.61 22.96 12,529,789 +0.27(+1.19%)
Mar 31, 2004 22.61 22.80 22.44 22.69 13,400,043 +0.08(+0.37%)
Mar 30, 2004 22.62 22.68 22.44 22.61 7,947,218 -0.01(-0.06%)
Mar 29, 2004 22.35 22.70 22.13 22.62 9,821,372 +0.28(+1.25%)
Mar 26, 2004 22.30 22.51 22.14 22.34 8,921,605 +0.10(+0.45%)
Mar 25, 2004 22.20 22.28 22.07 22.24 7,805,654 +0.17(+0.76%)
Mar 24, 2004 22.14 22.17 21.88 22.08 11,653,536 -0.04(-0.19%)
Mar 23, 2004 22.17 22.35 22.10 22.12 13,270,957 +0.05(+0.21%)
Mar 22, 2004 22.58 22.62 21.88 22.07 24,801,644 -0.71(-3.13%)
Mar 19, 2004 22.94 22.99 22.74 22.79 19,123,758 -0.15(-0.67%)
Mar 18, 2004 22.78 23.00 22.76 22.94 10,589,652 +0.11(+0.47%)
Mar 17, 2004 22.61 22.91 22.53 22.83 16,272,098 +0.34(+1.50%)
Mar 16, 2004 22.44 22.59 22.33 22.49 15,643,941 +0.08(+0.37%)
Mar 15, 2004 22.55 22.71 22.39 22.41 18,255,424 -0.23(-0.99%)
Mar 12, 2004 23.24 23.30 22.33 22.64 47,960,916 -0.84(-3.57%)
Mar 11, 2004 24.05 24.19 23.42 23.47 28,117,104 -0.88(-3.63%)
Mar 10, 2004 24.21 24.57 24.21 24.36 18,388,108 +0.10(+0.43%)
Mar 09, 2004 24.27 24.37 24.07 24.25 12,772,366 -0.02(-0.07%)
Mar 08, 2004 24.30 24.47 24.24 24.27 11,822,452 +0.00(+0.02%)
Mar 05, 2004 23.94 24.37 23.94 24.26 14,025,801 +0.32(+1.34%)
Mar 04, 2004 24.12 24.28 23.89 23.94 9,965,574 -0.21(-0.86%)
Mar 03, 2004 24.11 24.31 24.07 24.15 10,777,044 -0.07(-0.31%)
Mar 02, 2004 24.07 24.43 24.05 24.23 14,047,635 -0.02(-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.