Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	22.62	22.81	22.45	22.70	13,394,920	+0.08(+0.37%)
Mar 30, 2004	22.63	22.69	22.45	22.62	7,944,179	-0.01(-0.06%)
Mar 29, 2004	22.36	22.71	22.14	22.63	9,817,616	+0.28(+1.25%)
Mar 26, 2004	22.31	22.51	22.15	22.35	8,918,194	+0.10(+0.45%)
Mar 25, 2004	22.21	22.29	22.08	22.25	7,802,670	+0.17(+0.76%)
Mar 24, 2004	22.15	22.18	21.88	22.09	11,649,081	-0.04(-0.19%)
Mar 23, 2004	22.18	22.36	22.11	22.13	13,265,882	+0.05(+0.21%)
Mar 22, 2004	22.59	22.63	21.89	22.08	24,792,162	-0.71(-3.13%)
Mar 19, 2004	22.95	23.00	22.75	22.79	19,116,446	-0.15(-0.67%)
Mar 18, 2004	22.79	23.01	22.77	22.95	10,585,603	+0.11(+0.47%)
Mar 17, 2004	22.62	22.91	22.54	22.84	16,265,876	+0.34(+1.50%)
Mar 16, 2004	22.45	22.59	22.34	22.50	15,637,959	+0.08(+0.37%)
Mar 15, 2004	22.56	22.71	22.39	22.42	18,248,444	-0.23(-0.99%)
Mar 12, 2004	23.24	23.31	22.34	22.64	47,942,576	-0.84(-3.57%)
Mar 11, 2004	24.06	24.20	23.43	23.48	28,106,354	-0.88(-3.63%)
Mar 10, 2004	24.22	24.58	24.22	24.37	18,381,078	+0.10(+0.43%)
Mar 09, 2004	24.28	24.38	24.08	24.26	12,767,482	-0.02(-0.07%)
Mar 08, 2004	24.31	24.48	24.24	24.28	11,817,932	+0.00(+0.02%)
Mar 05, 2004	23.95	24.38	23.94	24.27	14,020,438	+0.32(+1.34%)
Mar 04, 2004	24.13	24.29	23.90	23.95	9,961,764	-0.21(-0.86%)
Mar 03, 2004	24.12	24.32	24.08	24.16	10,772,923	-0.08(-0.31%)
Mar 02, 2004	24.08	24.44	24.06	24.24	14,042,264	-0.02(-0.09%)

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.

Altria Group (NY: MO )

Historical Prices

Sections

Services

Follow Us