Indicators

Altria Group (NY: MO )

43.38 -0.16 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	23.67	23.81	23.45	23.68	13,551,824	-0.15(-0.64%)
Jan 29, 2004	23.75	23.90	23.60	23.84	17,727,520	+0.13(+0.54%)
Jan 28, 2004	23.43	23.83	23.39	23.71	23,017,376	+0.28(+1.18%)
Jan 27, 2004	23.38	23.43	23.27	23.43	14,606,603	+0.08(+0.35%)
Jan 26, 2004	23.18	23.39	23.18	23.35	14,655,422	+0.14(+0.61%)
Jan 23, 2004	23.04	23.28	23.02	23.21	10,710,680	+0.19(+0.83%)
Jan 22, 2004	23.00	23.07	22.90	23.02	13,018,566	+0.01(+0.06%)
Jan 21, 2004	22.67	23.01	22.51	23.01	13,055,885	+0.34(+1.48%)
Jan 20, 2004	22.60	22.86	22.49	22.67	12,914,121	-0.20(-0.88%)
Jan 16, 2004	22.96	23.27	22.62	22.87	23,749,666	-0.24(-1.05%)
Jan 15, 2004	23.08	23.13	22.66	23.11	13,419,448	+0.16(+0.69%)
Jan 14, 2004	22.75	23.00	22.71	22.96	8,453,959	+0.29(+1.30%)
Jan 13, 2004	22.60	22.84	22.52	22.66	9,499,115	+0.03(+0.11%)
Jan 12, 2004	22.60	22.74	22.45	22.64	11,872,251	+0.14(+0.63%)
Jan 09, 2004	22.58	22.99	22.50	22.50	14,569,754	-0.13(-0.56%)
Jan 08, 2004	22.59	22.70	22.41	22.62	17,327,342	-0.01(-0.04%)
Jan 07, 2004	22.91	22.91	22.37	22.63	28,576,912	-0.30(-1.32%)
Jan 06, 2004	23.11	23.14	22.84	22.93	17,122,910	-0.17(-0.76%)
Jan 05, 2004	23.25	23.27	22.83	23.11	16,563,836	-0.17(-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.