Indicators

Altria Group (NY: MO )

45.06 +0.16 (+0.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.