Indicators

Altria Group (NY: MO )

44.71 +0.42 (+0.95%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.66	20.66	20.30	20.43	13,501,360	-0.19(-0.93%)
May 27, 2004	20.44	20.65	20.34	20.62	18,083,444	+0.32(+1.57%)
May 26, 2004	19.87	20.40	19.65	20.30	22,764,614	+0.43(+2.19%)
May 25, 2004	19.17	19.88	19.12	19.87	48,710,272	+0.72(+3.78%)
May 24, 2004	21.01	21.04	19.06	19.14	75,072,696	-1.86(-8.86%)
May 21, 2004	21.01	21.29	20.96	21.01	15,133,911	+0.03(+0.14%)
May 20, 2004	21.04	21.08	20.72	20.98	11,748,592	-0.03(-0.12%)
May 19, 2004	21.32	21.32	20.95	21.00	12,540,801	-0.26(-1.24%)
May 18, 2004	21.19	21.42	21.10	21.27	13,679,102	+0.20(+0.93%)
May 17, 2004	21.27	21.29	20.66	21.07	18,853,112	-0.17(-0.82%)
May 14, 2004	20.83	21.45	20.83	21.24	24,226,468	+0.42(+2.00%)
May 13, 2004	20.75	21.06	20.44	20.83	43,434,596	-0.38(-1.81%)
May 12, 2004	22.57	22.72	20.57	21.21	71,922,176	-1.53(-6.74%)
May 11, 2004	23.13	23.23	22.57	22.74	25,731,524	-0.63(-2.71%)
May 10, 2004	23.55	23.62	23.11	23.38	14,620,408	-0.32(-1.37%)
May 07, 2004	23.96	24.00	23.55	23.70	10,329,473	-0.30(-1.24%)
May 06, 2004	23.77	24.06	23.70	24.00	9,734,729	+0.04(+0.18%)
May 05, 2004	23.99	24.04	23.82	23.96	8,311,383	-0.03(-0.12%)
May 04, 2004	24.04	24.07	23.65	23.99	10,336,751	-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.