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

Altria Group (NY: MO )

50.39 +0.16 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2004 17.39 17.61 17.38 17.55 18,701,270 +0.19(+1.12%)
Sep 29, 2004 17.16 17.39 17.01 17.36 16,406,462 +0.11(+0.63%)
Sep 28, 2004 16.99 17.35 16.89 17.25 18,887,546 +0.40(+2.39%)
Sep 27, 2004 16.60 16.99 16.60 16.85 16,331,147 -0.02(-0.13%)
Sep 24, 2004 17.06 17.09 16.79 16.87 14,963,429 -0.19(-1.14%)
Sep 23, 2004 16.86 17.15 16.86 17.06 20,249,904 +0.13(+0.77%)
Sep 22, 2004 17.04 17.14 16.93 16.93 37,187,052 -0.29(-1.67%)
Sep 21, 2004 17.16 17.42 16.93 17.22 37,994,604 -0.35(-1.98%)
Sep 20, 2004 17.87 17.88 17.21 17.57 31,260,002 -0.52(-2.89%)
Sep 17, 2004 18.24 18.24 17.98 18.09 20,639,342 -0.16(-0.88%)
Sep 16, 2004 18.30 18.35 18.14 18.25 15,044,103 -0.01(-0.08%)
Sep 15, 2004 18.37 18.38 18.25 18.26 9,747,175 -0.06(-0.31%)
Sep 14, 2004 18.28 18.35 18.21 18.32 13,227,447 +0.10(+0.53%)
Sep 13, 2004 18.35 18.41 18.21 18.22 17,478,284 -0.41(-2.22%)
Sep 10, 2004 18.53 18.66 18.51 18.64 15,686,821 +0.10(+0.56%)
Sep 09, 2004 18.52 18.61 18.44 18.53 18,886,742 +0.02(+0.12%)
Sep 08, 2004 18.50 18.54 18.43 18.51 14,937,162 +0.03(+0.16%)
Sep 07, 2004 18.54 18.54 18.35 18.48 16,165,242 +0.12(+0.67%)
Sep 03, 2004 18.41 18.43 18.33 18.36 7,805,619 +0.02(+0.12%)
Sep 02, 2004 18.44 18.45 18.29 18.33 12,657,631 +0.05(+0.29%)
Sep 01, 2004 18.32 18.32 18.22 18.28 11,916,281 +0.02(+0.10%)
Aug 31, 2004 18.28 18.32 18.17 18.26 13,578,288 -0.01(-0.06%)
Aug 30, 2004 18.35 18.38 18.27 18.27 9,822,757 -0.06(-0.31%)
Aug 27, 2004 18.35 18.36 18.29 18.33 9,449,938 +0.06(+0.31%)
Aug 26, 2004 18.26 18.32 18.23 18.27 12,377,815 +0.07(+0.37%)
Aug 25, 2004 18.25 18.30 18.01 18.21 15,672,348 -0.00(-0.02%)
Aug 24, 2004 18.24 18.26 18.15 18.21 11,797,815 +0.03(+0.18%)
Aug 23, 2004 18.17 18.24 18.15 18.18 8,776,129 +0.05(+0.27%)
Aug 20, 2004 18.01 18.17 18.00 18.13 13,505,654 +0.09(+0.50%)
Aug 19, 2004 18.02 18.08 17.96 18.04 12,236,300 +0.01(+0.04%)
Aug 18, 2004 17.78 18.04 17.76 18.03 15,877,921 +0.25(+1.43%)
Aug 17, 2004 17.79 17.82 17.74 17.78 10,272,231 +0.04(+0.21%)
Aug 16, 2004 17.62 17.78 17.51 17.74 15,405,934 +0.18(+1.04%)
Aug 13, 2004 17.72 17.83 17.27 17.56 16,739,882 -0.12(-0.68%)
Aug 12, 2004 17.68 17.74 17.64 17.68 14,891,063 +0.07(+0.42%)
Aug 11, 2004 17.53 17.63 17.46 17.60 13,813,612 +0.10(+0.58%)
Aug 10, 2004 17.46 17.52 17.37 17.50 9,993,219 +0.13(+0.77%)
Aug 09, 2004 17.42 17.59 17.37 17.37 8,773,717 -0.03(-0.19%)
Aug 06, 2004 17.48 17.63 17.36 17.40 12,595,450 -0.06(-0.34%)
Aug 05, 2004 17.64 17.71 17.42 17.46 13,084,055 -0.19(-1.08%)
Aug 04, 2004 17.71 17.73 17.63 17.65 10,120,262 -0.08(-0.44%)
Aug 03, 2004 17.83 17.90 17.68 17.73 12,664,868 -0.10(-0.59%)
Aug 02, 2004 17.82 17.91 17.73 17.83 17,386,352 +0.07(+0.42%)
Jul 30, 2004 17.63 17.81 17.55 17.76 23,418,466 +0.15(+0.85%)
Jul 29, 2004 17.69 17.69 17.50 17.61 17,941,962 +0.19(+1.07%)
Jul 28, 2004 17.58 17.59 17.31 17.42 16,602,922 -0.15(-0.85%)
Jul 27, 2004 17.54 17.65 17.49 17.57 11,681,225 +0.05(+0.30%)
Jul 26, 2004 17.64 17.70 17.35 17.52 16,279,955 -0.13(-0.72%)
Jul 23, 2004 17.63 17.70 17.59 17.65 13,142,216 +0.00(+0.02%)
Jul 22, 2004 17.89 17.89 17.59 17.64 18,559,754 -0.26(-1.44%)
Jul 21, 2004 18.26 18.28 17.87 17.90 15,925,361 -0.29(-1.62%)
Jul 20, 2004 18.22 18.32 18.11 18.20 17,259,042 -0.02(-0.12%)
Jul 19, 2004 18.14 18.36 18.12 18.22 13,176,523 +0.06(+0.33%)
Jul 16, 2004 18.51 18.60 18.13 18.16 19,069,534 +0.18(+0.97%)
Jul 15, 2004 18.24 18.28 17.98 17.98 16,380,196 -0.30(-1.63%)
Jul 14, 2004 18.30 18.43 18.24 18.28 12,781,725 -0.10(-0.55%)
Jul 13, 2004 18.52 18.54 18.29 18.38 11,670,772 -0.18(-0.94%)
Jul 12, 2004 18.61 18.68 18.44 18.56 8,831,074 -0.00(-0.02%)
Jul 09, 2004 18.62 18.74 18.49 18.56 12,703,463 +0.13(+0.71%)
Jul 08, 2004 18.47 18.64 18.40 18.43 14,623,308 +0.04(+0.20%)
Jul 07, 2004 18.51 18.61 18.30 18.39 11,265,790 -0.04(-0.24%)
Jul 06, 2004 18.46 18.62 18.32 18.44 10,884,930 -0.10(-0.52%)
Jul 02, 2004 18.52 18.71 18.47 18.54 8,158,873 -0.06(-0.30%)
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.