Indicators

Altria Group (NY: MO )

51.05 -0.04 (-0.08%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.10	18.11	17.79	17.90	15,405,937	-0.17(-0.93%)
May 27, 2004	17.92	18.09	17.82	18.07	20,634,396	+0.28(+1.57%)
May 26, 2004	17.41	17.88	17.22	17.79	25,975,918	+0.38(+2.19%)
May 25, 2004	16.80	17.42	16.76	17.41	55,581,616	+0.63(+3.78%)
May 24, 2004	18.41	18.44	16.70	16.78	85,662,872	-1.63(-8.86%)
May 21, 2004	18.41	18.66	18.37	18.41	17,268,784	+0.03(+0.14%)
May 20, 2004	18.44	18.48	18.16	18.38	13,405,914	-0.02(-0.12%)
May 19, 2004	18.68	18.68	18.36	18.40	14,309,876	-0.23(-1.24%)
May 18, 2004	18.57	18.77	18.49	18.64	15,608,752	+0.17(+0.93%)
May 17, 2004	18.64	18.66	18.10	18.46	21,512,638	-0.15(-0.82%)
May 14, 2004	18.25	18.80	18.25	18.62	27,643,988	+0.37(+2.00%)
May 13, 2004	18.18	18.46	17.92	18.25	49,561,720	-0.34(-1.81%)
May 12, 2004	19.78	19.91	18.03	18.59	82,067,920	-1.34(-6.74%)
May 11, 2004	20.27	20.36	19.78	19.93	29,361,356	-0.56(-2.71%)
May 10, 2004	20.64	20.70	20.25	20.49	16,682,844	-0.28(-1.37%)
May 07, 2004	21.00	21.03	20.64	20.77	11,786,605	-0.26(-1.24%)
May 06, 2004	20.83	21.08	20.77	21.03	11,107,964	+0.04(+0.18%)
May 05, 2004	21.02	21.07	20.88	21.00	9,483,833	-0.03(-0.12%)
May 04, 2004	21.07	21.10	20.73	21.02	11,794,911	-0.01(-0.05%)

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.