Indicators

Altria Group (NY: MO )

44.80 +0.09 (+0.21%)

Streaming Delayed Price Updated: 1:24 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	24.39	24.56	24.29	24.52	12,155,075	+0.23(+0.93%)
Feb 26, 2004	24.19	24.29	24.13	24.29	12,980,544	+0.19(+0.78%)
Feb 25, 2004	23.93	24.25	23.91	24.11	12,753,346	+0.17(+0.73%)
Feb 24, 2004	24.07	24.28	23.74	23.93	17,758,736	-0.20(-0.81%)
Feb 23, 2004	23.58	24.18	23.57	24.13	15,922,143	+0.55(+2.31%)
Feb 20, 2004	23.64	23.69	23.51	23.58	12,473,808	+0.05(+0.20%)
Feb 19, 2004	23.53	23.66	23.44	23.54	13,174,647	+0.05(+0.22%)
Feb 18, 2004	23.45	23.58	23.43	23.48	7,066,363	-0.01(-0.05%)
Feb 17, 2004	23.35	23.58	23.35	23.50	7,977,736	+0.21(+0.90%)
Feb 13, 2004	23.60	23.60	23.17	23.29	9,543,475	-0.25(-1.05%)
Feb 12, 2004	23.35	23.56	23.32	23.54	7,931,967	+0.13(+0.56%)
Feb 11, 2004	23.45	23.46	23.33	23.40	14,815,493	-0.11(-0.45%)
Feb 10, 2004	23.16	23.53	23.10	23.51	14,205,252	+0.32(+1.38%)
Feb 09, 2004	23.63	23.63	23.07	23.19	15,408,836	-0.15(-0.64%)
Feb 06, 2004	23.45	23.61	23.26	23.34	12,257,642	-0.19(-0.81%)
Feb 05, 2004	23.40	23.53	23.37	23.53	8,894,976	+0.12(+0.49%)
Feb 04, 2004	23.37	23.57	23.35	23.42	9,451,235	-0.07(-0.31%)
Feb 03, 2004	23.48	23.68	23.39	23.49	8,625,296	+0.01(+0.04%)

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.