MO

Altria Historical Data

Company Name Stock Ticker Symbol Market Type
Altria Group Inc MO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.03 0.07% 42.53 11:12:18
Open Price Low Price High Price Close Price Prev Close
42.28 42.175 42.545 42.50
more quote information »

MO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week41.0542.650740.3541.367,858,8261.483.61%
1 Month44.6545.85540.3542.6210,575,137-2.12-4.75%
3 Months42.1146.6140.3543.518,286,4020.421.0%
6 Months52.6357.0540.3547.2010,248,261-10.10-19.19%
1 Year46.6457.0540.3547.889,445,003-4.11-8.81%
3 Years41.9657.0530.9545.179,200,8620.571.36%
5 Years63.7274.3830.9548.948,826,342-21.19-33.25%

MO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 04 2022 42.50 1.13 2.73% 41.68 42.53 41.55 8,390,928
Oct 03 2022 41.37 0.99 2.45% 40.85 41.5666 40.74 9,316,752
Sep 30 2022 40.38 -0.79 -1.92% 41.39 41.49 40.35 9,107,690
Sep 29 2022 41.17 -0.24 -0.58% 41.26 41.35 40.925 5,834,286
Sep 28 2022 41.41 0.62 1.52% 41.05 41.60 40.61 6,644,473
Sep 27 2022 40.79 -0.68 -1.64% 41.85 42.335 40.7117 8,428,914
Sep 26 2022 41.47 -0.21 -0.5% 41.59 41.98 41.13 10,887,036
Sep 23 2022 41.68 -1.59 -3.67% 42.82 42.83 40.84 12,895,808
Sep 22 2022 43.27 0.26 0.6% 43.28 43.665 43.12 7,645,817
Sep 21 2022 43.01 0.09 0.21% 43.16 43.77 43.00 7,924,610
Sep 20 2022 42.92 0.01 0.02% 42.71 43.055 42.585 6,546,662
Sep 19 2022 42.91 0.62 1.47% 41.96 43.01 41.96 12,635,961
Sep 16 2022 42.29 0.28 0.67% 41.91 42.4099 41.81 28,739,721
Sep 15 2022 42.01 0.25 0.6% 41.65 42.125 41.565 9,780,379
Sep 14 2022 41.76 -1.21 -2.82% 42.14 42.20 41.41 11,982,098
Sep 13 2022 42.97 -2.18 -4.83% 45.09 45.09 42.94 17,314,515
Sep 12 2022 45.15 -0.42 -0.92% 45.53 45.68 45.09 10,679,848
Sep 09 2022 45.57 0.42 0.93% 45.24 45.855 45.04 7,842,496
Sep 08 2022 45.15 0.20 0.44% 45.03 45.325 44.67 8,649,378
Sep 07 2022 44.95 0.38 0.85% 44.65 44.97 44.12 10,255,367
Sep 06 2022 44.57 -0.43 -0.96% 45.12 45.89 44.50 12,040,942
See More Historical Prices »


Your Recent History
NYSE
MO
Altria
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now