Indicators

Altria Group (NY: MO )

44.71 +0.42 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	23.66	23.80	23.45	23.68	13,557,007	-0.15(-0.64%)
Jan 29, 2004	23.74	23.89	23.59	23.83	17,734,300	+0.13(+0.54%)
Jan 28, 2004	23.42	23.82	23.38	23.70	23,026,180	+0.28(+1.18%)
Jan 27, 2004	23.37	23.42	23.26	23.42	14,612,190	+0.08(+0.35%)
Jan 26, 2004	23.17	23.38	23.17	23.34	14,661,028	+0.14(+0.61%)
Jan 23, 2004	23.03	23.27	23.02	23.20	10,714,776	+0.19(+0.83%)
Jan 22, 2004	22.99	23.06	22.89	23.01	13,023,546	+0.01(+0.06%)
Jan 21, 2004	22.66	23.00	22.50	23.00	13,060,879	+0.34(+1.48%)
Jan 20, 2004	22.59	22.85	22.48	22.66	12,919,061	-0.20(-0.88%)
Jan 16, 2004	22.96	23.26	22.61	22.86	23,758,750	-0.24(-1.05%)
Jan 15, 2004	23.07	23.12	22.65	23.11	13,424,581	+0.16(+0.69%)
Jan 14, 2004	22.74	22.99	22.70	22.95	8,457,193	+0.29(+1.30%)
Jan 13, 2004	22.59	22.83	22.51	22.65	9,502,748	+0.03(+0.11%)
Jan 12, 2004	22.59	22.73	22.44	22.63	11,876,792	+0.14(+0.63%)
Jan 09, 2004	22.57	22.98	22.49	22.49	14,575,326	-0.13(-0.57%)
Jan 08, 2004	22.59	22.69	22.40	22.62	17,333,970	-0.01(-0.04%)
Jan 07, 2004	22.90	22.90	22.36	22.62	28,587,842	-0.30(-1.32%)
Jan 06, 2004	23.10	23.13	22.83	22.93	17,129,460	-0.17(-0.76%)
Jan 05, 2004	23.24	23.26	22.82	23.10	16,570,171	-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.