Indicators

Altria Group (NY: MO )

50.39 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	24.56	24.63	24.46	24.50	16,882,176	-0.02(-0.08%)
Feb 25, 2005	24.23	24.54	24.17	24.52	15,919,272	+0.19(+0.78%)
Feb 24, 2005	24.11	24.36	24.04	24.33	15,708,419	+0.31(+1.31%)
Feb 23, 2005	23.61	24.22	23.42	24.02	25,162,244	+0.46(+1.95%)
Feb 22, 2005	24.22	24.22	23.52	23.56	22,097,240	-0.66(-2.74%)
Feb 18, 2005	24.15	24.24	24.02	24.22	18,695,460	+0.07(+0.28%)
Feb 17, 2005	24.34	24.34	24.15	24.16	18,295,990	-0.29(-1.21%)
Feb 16, 2005	24.52	24.57	24.37	24.45	16,170,045	-0.21(-0.83%)
Feb 15, 2005	24.69	24.71	24.52	24.66	17,476,422	-0.01(-0.06%)
Feb 14, 2005	24.62	24.73	24.60	24.67	10,500,857	-0.04(-0.15%)
Feb 11, 2005	24.84	24.91	24.65	24.71	13,572,024	-0.07(-0.30%)
Feb 10, 2005	24.37	24.87	24.37	24.78	19,788,572	+0.42(+1.72%)
Feb 09, 2005	24.75	24.75	24.29	24.37	24,019,030	-0.42(-1.69%)
Feb 08, 2005	24.91	24.99	24.78	24.78	19,052,060	-0.06(-0.23%)
Feb 07, 2005	24.93	25.10	24.60	24.84	25,253,070	-0.17(-0.67%)
Feb 04, 2005	23.82	25.57	23.78	25.01	55,605,728	+1.22(+5.11%)
Feb 03, 2005	23.68	23.84	23.66	23.79	10,827,452	-0.06(-0.25%)
Feb 02, 2005	23.85	23.91	23.75	23.85	13,546,036	-0.00(-0.02%)

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.