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

Altria Group (NY: MO )

42.92 +0.05 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
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%)
Jan 02, 2004 23.29 23.43 23.23 23.28 13,916,326 +0.10(+0.42%)
Dec 31, 2003 22.92 23.22 22.90 23.19 10,553,660 +0.17(+0.72%)
Dec 30, 2003 23.03 23.07 22.95 23.02 8,925,723 -0.16(-0.68%)
Dec 29, 2003 22.90 23.22 22.88 23.18 13,014,576 +0.32(+1.40%)
Dec 26, 2003 22.82 22.92 22.80 22.86 3,498,092 +0.07(+0.32%)
Dec 24, 2003 23.04 23.05 22.78 22.79 5,795,652 -0.23(-1.00%)
Dec 23, 2003 23.14 23.26 22.89 23.02 12,815,544 -0.24(-1.03%)
Dec 22, 2003 23.31 23.38 23.02 23.25 13,267,123 -0.14(-0.62%)
Dec 19, 2003 23.30 23.45 23.21 23.40 21,463,606 +0.19(+0.83%)
Dec 18, 2003 23.01 23.26 22.99 23.21 18,447,370 +0.15(+0.67%)
Dec 17, 2003 23.03 23.11 22.93 23.05 16,377,947 -0.04(-0.18%)
Dec 16, 2003 22.42 23.14 22.42 23.10 24,519,508 +0.36(+1.59%)
Dec 15, 2003 22.73 23.08 22.70 22.73 17,438,124 +0.09(+0.40%)
Dec 12, 2003 22.63 22.72 22.52 22.65 9,601,683 +0.03(+0.11%)
Dec 11, 2003 22.39 22.72 22.38 22.62 14,862,904 +0.33(+1.49%)
Dec 10, 2003 22.04 22.47 22.04 22.29 13,691,006 +0.24(+1.10%)
Dec 09, 2003 22.20 22.33 21.95 22.04 16,445,308 -0.30(-1.33%)
Dec 08, 2003 21.91 22.59 21.85 22.34 23,536,550 +0.43(+1.98%)
Dec 05, 2003 21.96 22.01 21.82 21.91 10,833,901 -0.08(-0.35%)
Dec 04, 2003 21.94 22.05 21.87 21.98 12,163,524 +0.06(+0.27%)
Dec 03, 2003 22.11 22.18 21.81 21.93 15,180,465 -0.21(-0.96%)
Dec 02, 2003 22.25 22.34 22.14 22.14 16,112,022 -0.17(-0.75%)
Dec 01, 2003 22.20 22.30 22.09 22.30 13,603,929 +0.15(+0.67%)
Nov 28, 2003 21.99 22.16 21.95 22.16 7,697,729 +0.04(+0.19%)
Nov 26, 2003 21.79 22.16 21.73 22.11 11,565,957 +0.46(+2.13%)
Nov 25, 2003 21.64 21.75 21.58 21.65 8,952,479 +0.10(+0.45%)
Nov 24, 2003 21.47 21.69 21.46 21.55 10,523,617 +0.21(+1.00%)
Nov 21, 2003 21.32 21.50 21.30 21.34 11,525,587 +0.03(+0.14%)
Nov 20, 2003 21.24 21.73 21.18 21.31 25,945,596 +0.01(+0.04%)
Nov 19, 2003 21.20 21.38 21.18 21.30 11,167,422 +0.06(+0.26%)
Nov 18, 2003 21.36 21.39 21.20 21.25 12,658,054 -0.20(-0.95%)
Nov 17, 2003 21.46 21.49 21.13 21.45 13,572,947 +0.00(+0.00%)
Nov 14, 2003 21.37 21.60 21.37 21.45 15,641,667 +0.08(+0.38%)
Nov 13, 2003 21.32 21.41 21.22 21.37 13,339,413 -0.04(-0.18%)
Nov 12, 2003 20.75 21.50 20.75 21.41 22,433,422 +0.66(+3.18%)
Nov 11, 2003 20.92 20.92 20.67 20.75 9,494,186 -0.17(-0.81%)
Nov 10, 2003 21.09 21.09 20.64 20.92 13,586,326 -0.17(-0.83%)
Nov 07, 2003 20.60 21.19 20.54 21.09 32,987,550 +0.94(+4.67%)
Nov 06, 2003 20.02 20.31 20.02 20.15 17,147,086 +0.14(+0.68%)
Nov 05, 2003 19.80 20.03 19.80 20.02 11,724,854 +0.19(+0.97%)
Nov 04, 2003 19.78 19.91 19.78 19.82 6,545,311 -0.01(-0.06%)
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.