Skip to main content

Altria Group (NY: MO )

44.80 +0.10 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 22.43 22.72 22.41 22.69 10,784,676 +0.16(+0.72%)
Dec 30, 2003 22.54 22.58 22.46 22.53 9,121,104 -0.15(-0.68%)
Dec 29, 2003 22.41 22.72 22.39 22.68 13,299,461 +0.31(+1.40%)
Dec 26, 2003 22.33 22.43 22.31 22.37 3,574,664 +0.07(+0.32%)
Dec 24, 2003 22.54 22.56 22.29 22.30 5,922,517 -0.23(-1.00%)
Dec 23, 2003 22.64 22.76 22.40 22.52 13,096,072 -0.23(-1.03%)
Dec 22, 2003 22.81 22.88 22.52 22.76 13,557,535 -0.14(-0.62%)
Dec 19, 2003 22.80 22.94 22.71 22.90 21,933,438 +0.19(+0.83%)
Dec 18, 2003 22.51 22.76 22.49 22.71 18,851,176 +0.15(+0.67%)
Dec 17, 2003 22.54 22.61 22.44 22.56 16,736,454 -0.04(-0.18%)
Dec 16, 2003 21.93 22.64 21.93 22.60 25,056,232 +0.35(+1.59%)
Dec 15, 2003 22.24 22.58 22.21 22.25 17,819,838 +0.09(+0.39%)
Dec 12, 2003 22.15 22.23 22.04 22.16 9,811,860 +0.03(+0.11%)
Dec 11, 2003 21.91 22.24 21.90 22.14 15,188,248 +0.33(+1.49%)
Dec 10, 2003 21.57 21.99 21.57 21.81 13,990,697 +0.24(+1.10%)
Dec 09, 2003 21.72 21.85 21.48 21.57 16,805,290 -0.29(-1.33%)
Dec 08, 2003 21.44 22.11 21.38 21.86 24,051,758 +0.43(+1.98%)
Dec 05, 2003 21.49 21.54 21.36 21.44 11,071,052 -0.07(-0.35%)
Dec 04, 2003 21.47 21.58 21.40 21.51 12,429,779 +0.06(+0.27%)
Dec 03, 2003 21.64 21.71 21.35 21.46 15,512,760 -0.21(-0.96%)
Dec 02, 2003 21.78 21.86 21.66 21.66 16,464,709 -0.16(-0.74%)
Dec 01, 2003 21.72 21.83 21.61 21.83 13,901,714 +0.15(+0.67%)
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%)
Nov 03, 2003 19.45 19.59 19.39 19.41 8,603,276 +0.03(+0.13%)
Oct 31, 2003 19.44 19.47 19.29 19.39 8,675,950 -0.05(-0.28%)
Oct 30, 2003 19.47 19.55 19.37 19.44 8,580,731 -0.03(-0.15%)
Oct 29, 2003 19.25 19.68 19.25 19.47 18,031,862 +0.22(+1.15%)
Oct 28, 2003 18.89 19.28 18.89 19.25 16,485,335 +0.36(+1.90%)
Oct 27, 2003 19.01 19.07 18.82 18.89 7,428,990 -0.12(-0.64%)
Oct 24, 2003 18.90 19.03 18.77 19.01 7,618,468 +0.05(+0.26%)
Oct 23, 2003 18.85 18.97 18.84 18.96 8,069,858 +0.08(+0.40%)
Oct 22, 2003 18.95 19.00 18.82 18.89 10,320,574 -0.06(-0.33%)
Oct 21, 2003 18.96 19.08 18.89 18.95 13,354,865 -0.01(-0.04%)
Oct 20, 2003 18.76 18.97 18.42 18.96 20,265,308 +0.29(+1.54%)
Oct 17, 2003 18.75 18.75 18.56 18.67 15,643,956 -0.07(-0.38%)
Oct 16, 2003 18.55 18.78 18.55 18.74 14,660,347 -0.08(-0.44%)
Oct 15, 2003 18.72 18.86 18.71 18.82 9,519,488 +0.06(+0.33%)
Oct 14, 2003 18.61 18.80 18.57 18.76 10,627,337 +0.04(+0.22%)
Oct 13, 2003 18.79 18.82 18.66 18.72 9,070,496 -0.06(-0.33%)
Oct 10, 2003 18.86 18.92 18.76 18.78 8,512,614 -0.07(-0.40%)
Oct 09, 2003 18.85 18.92 18.79 18.86 11,826,806 +0.12(+0.62%)
Oct 08, 2003 18.85 18.85 18.70 18.74 15,470,547 -0.08(-0.42%)
Oct 07, 2003 18.78 18.83 18.65 18.82 10,695,213 +0.05(+0.24%)
Oct 06, 2003 18.65 18.88 18.60 18.77 10,966,239 +0.14(+0.76%)
Oct 03, 2003 18.51 18.76 18.51 18.63 14,886,762 +0.16(+0.88%)
Oct 02, 2003 18.51 18.52 18.37 18.47 10,428,025 -0.03(-0.16%)
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.