Indicators

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	21.52	21.68	21.48	21.68	7,866,229	+0.04(+0.19%)
Nov 26, 2003	21.33	21.68	21.26	21.64	11,819,131	+0.45(+2.13%)
Nov 25, 2003	21.18	21.28	21.11	21.19	9,148,446	+0.10(+0.45%)
Nov 24, 2003	21.01	21.22	21.00	21.09	10,753,975	+0.21(+1.00%)
Nov 21, 2003	20.87	21.04	20.85	20.88	11,777,878	+0.03(+0.14%)
Nov 20, 2003	20.78	21.26	20.73	20.86	26,513,536	+0.01(+0.04%)
Nov 19, 2003	20.74	20.92	20.72	20.85	11,411,873	+0.05(+0.26%)
Nov 18, 2003	20.90	20.93	20.75	20.79	12,935,135	-0.20(-0.95%)
Nov 17, 2003	21.00	21.03	20.68	20.99	13,870,055	+0.00(+0.00%)
Nov 14, 2003	20.91	21.14	20.91	20.99	15,984,057	+0.08(+0.38%)
Nov 13, 2003	20.87	20.95	20.76	20.91	13,631,408	-0.04(-0.18%)
Nov 12, 2003	20.30	21.04	20.30	20.95	22,924,482	+0.65(+3.18%)
Nov 11, 2003	20.48	20.48	20.23	20.30	9,702,011	-0.17(-0.81%)
Nov 10, 2003	20.64	20.64	20.20	20.47	13,883,726	-0.17(-0.83%)
Nov 07, 2003	20.16	20.74	20.10	20.64	33,709,636	+0.92(+4.67%)
Nov 06, 2003	19.59	19.88	19.59	19.72	17,522,430	+0.13(+0.68%)
Nov 05, 2003	19.37	19.60	19.37	19.59	11,981,507	+0.19(+0.97%)
Nov 04, 2003	19.35	19.49	19.35	19.40	6,688,585	-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.