Indicators

Altria Group (NY: MO )

50.39 +0.16 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.10	18.10	17.78	17.90	15,411,830	-0.17(-0.93%)
May 27, 2004	17.91	18.09	17.82	18.07	20,642,290	+0.28(+1.57%)
May 26, 2004	17.41	17.87	17.21	17.79	25,985,854	+0.38(+2.19%)
May 25, 2004	16.79	17.42	16.75	17.41	55,602,876	+0.63(+3.78%)
May 24, 2004	18.41	18.43	16.70	16.77	85,695,640	-1.63(-8.86%)
May 21, 2004	18.40	18.66	18.36	18.40	17,275,390	+0.03(+0.14%)
May 20, 2004	18.43	18.47	18.16	18.38	13,411,042	-0.02(-0.12%)
May 19, 2004	18.67	18.67	18.36	18.40	14,315,350	-0.23(-1.24%)
May 18, 2004	18.56	18.76	18.48	18.63	15,614,723	+0.17(+0.93%)
May 17, 2004	18.64	18.66	18.10	18.46	21,520,868	-0.15(-0.82%)
May 14, 2004	18.24	18.79	18.24	18.61	27,654,562	+0.37(+2.00%)
May 13, 2004	18.17	18.45	17.91	18.24	49,580,680	-0.34(-1.81%)
May 12, 2004	19.77	19.91	18.02	18.58	82,099,312	-1.34(-6.74%)
May 11, 2004	20.26	20.35	19.77	19.92	29,372,586	-0.56(-2.71%)
May 10, 2004	20.63	20.70	20.24	20.48	16,689,226	-0.28(-1.37%)
May 07, 2004	20.99	21.02	20.63	20.76	11,791,114	-0.26(-1.24%)
May 06, 2004	20.82	21.08	20.76	21.02	11,112,213	+0.04(+0.18%)
May 05, 2004	21.01	21.06	20.87	20.99	9,487,461	-0.03(-0.12%)
May 04, 2004	21.06	21.09	20.72	21.01	11,799,423	-0.01(-0.05%)

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.