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

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
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 (%)
Oct 29, 2004 20.74 20.80 20.43 20.64 15,824,452 -0.10(-0.47%)
Oct 28, 2004 20.46 20.85 20.40 20.74 17,017,226 +0.28(+1.37%)
Oct 27, 2004 19.97 20.53 19.94 20.46 14,034,586 +0.44(+2.19%)
Oct 26, 2004 19.66 20.02 19.54 20.02 15,125,693 +0.36(+1.84%)
Oct 25, 2004 20.04 20.16 19.65 19.66 13,048,434 -0.28(-1.39%)
Oct 22, 2004 20.07 20.13 19.92 19.93 9,698,335 -0.22(-1.10%)
Oct 21, 2004 20.12 20.33 20.02 20.15 12,498,303 -0.04(-0.19%)
Oct 20, 2004 20.27 20.33 19.99 20.19 12,801,427 +0.00(+0.02%)
Oct 19, 2004 20.38 20.40 20.05 20.19 12,545,497 +0.00(+0.00%)
Oct 18, 2004 19.90 20.20 19.90 20.19 11,909,194 -0.06(-0.32%)
Oct 15, 2004 20.04 20.28 20.02 20.25 14,293,804 +0.25(+1.26%)
Oct 14, 2004 20.11 20.18 20.00 20.00 8,487,716 -0.09(-0.42%)
Oct 13, 2004 20.08 20.24 20.06 20.09 14,454,405 +0.08(+0.40%)
Oct 12, 2004 20.02 20.06 19.86 20.00 13,741,558 -0.02(-0.09%)
Oct 11, 2004 19.95 20.12 19.88 20.02 8,534,441 +0.21(+1.08%)
Oct 08, 2004 19.78 20.11 19.68 19.81 12,170,524 -0.14(-0.73%)
Oct 07, 2004 20.38 20.39 19.95 19.95 11,352,253 -0.38(-1.88%)
Oct 06, 2004 20.40 20.66 20.18 20.34 14,964,622 +0.09(+0.42%)
Oct 05, 2004 20.36 20.44 20.22 20.25 10,011,086 -0.12(-0.59%)
Oct 04, 2004 20.45 20.51 20.33 20.37 12,618,284 -0.07(-0.35%)
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.