Indicators

Altria Group (NY: MO )

45.75 +0.98 (+2.19%)

Streaming Delayed 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	20.22	20.23	19.87	20.00	13,791,625	-0.19(-0.93%)
May 27, 2004	20.01	20.21	19.91	20.19	18,472,220	+0.31(+1.57%)
May 26, 2004	19.45	19.97	19.24	19.88	23,254,030	+0.43(+2.19%)
May 25, 2004	18.76	19.46	18.72	19.45	49,757,492	+0.71(+3.78%)
May 24, 2004	20.57	20.60	18.66	18.74	76,686,680	-1.82(-8.86%)
May 21, 2004	20.56	20.85	20.52	20.56	15,459,274	+0.03(+0.14%)
May 20, 2004	20.60	20.64	20.29	20.53	12,001,175	-0.03(-0.12%)
May 19, 2004	20.87	20.87	20.51	20.56	12,810,415	-0.26(-1.24%)
May 18, 2004	20.74	20.97	20.65	20.82	13,973,188	+0.19(+0.93%)
May 17, 2004	20.83	20.85	20.22	20.63	19,258,434	-0.17(-0.82%)
May 14, 2004	20.39	21.00	20.39	20.80	24,747,310	+0.41(+2.00%)
May 13, 2004	20.31	20.62	20.01	20.39	44,368,392	-0.38(-1.81%)
May 12, 2004	22.10	22.24	20.14	20.76	73,468,432	-1.50(-6.74%)
May 11, 2004	22.64	22.74	22.10	22.26	26,284,724	-0.62(-2.71%)
May 10, 2004	23.06	23.13	22.62	22.89	14,934,731	-0.32(-1.37%)
May 07, 2004	23.45	23.49	23.06	23.20	10,551,545	-0.29(-1.24%)
May 06, 2004	23.26	23.55	23.20	23.49	9,944,015	+0.04(+0.18%)
May 05, 2004	23.48	23.54	23.32	23.45	8,490,069	-0.03(-0.12%)
May 04, 2004	23.53	23.57	23.16	23.48	10,558,980	-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.