Indicators

Altria Group (NY: MO )

45.75 -0.12 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.21	20.22	19.86	19.99	13,796,900	-0.19(-0.93%)
May 27, 2004	20.01	20.21	19.90	20.18	18,479,286	+0.31(+1.57%)
May 26, 2004	19.44	19.96	19.23	19.87	23,262,924	+0.43(+2.19%)
May 25, 2004	18.75	19.45	18.71	19.44	49,776,524	+0.71(+3.78%)
May 24, 2004	20.56	20.59	18.65	18.73	76,716,016	-1.82(-8.86%)
May 21, 2004	20.56	20.84	20.51	20.56	15,465,187	+0.03(+0.14%)
May 20, 2004	20.59	20.63	20.28	20.53	12,005,765	-0.03(-0.12%)
May 19, 2004	20.86	20.86	20.51	20.55	12,815,315	-0.26(-1.24%)
May 18, 2004	20.73	20.96	20.65	20.81	13,978,533	+0.19(+0.93%)
May 17, 2004	20.82	20.84	20.21	20.62	19,265,802	-0.17(-0.82%)
May 14, 2004	20.38	20.99	20.38	20.79	24,756,776	+0.41(+2.00%)
May 13, 2004	20.30	20.61	20.01	20.38	44,385,364	-0.38(-1.81%)
May 12, 2004	22.09	22.23	20.13	20.76	73,496,528	-1.50(-6.74%)
May 11, 2004	22.63	22.74	22.09	22.26	26,294,778	-0.62(-2.71%)
May 10, 2004	23.05	23.12	22.61	22.88	14,940,443	-0.32(-1.37%)
May 07, 2004	23.44	23.49	23.05	23.19	10,555,581	-0.29(-1.24%)
May 06, 2004	23.26	23.54	23.19	23.49	9,947,819	+0.04(+0.18%)
May 05, 2004	23.47	23.53	23.31	23.44	8,493,316	-0.03(-0.12%)
May 04, 2004	23.52	23.56	23.15	23.47	10,563,019	-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.