Altria Group Inc. Historical Data - 1MO

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.31	-0.60927672956	50.88	53.31	50.57	151	51.46986711	DE
4	-4.01	-7.34701355808	54.58	55.07	50.57	128	52.81185149	DE
12	5.045	11.0818231741	45.525	55.07	45.14	154	50.70996676	DE
26	7.905	18.5280675026	42.665	55.07	42.425	175	47.78144408	DE
52	14.1	38.6619139018	36.47	55.07	36.2	188	43.17856799	DE
156	12.46	32.6948307531	38.11	55.07	36.2	186	42.97889912	DE
260	12.46	32.6948307531	38.11	55.07	36.2	186	42.97889912	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735318500	50.57	-2.26	-4.28	50.69	50.69	50.57	702
1734972900	52.83	1.78	3.49	53.31	53.31	52.83	71
1734713700	51.05	-0.5	-0.97	50.88	51.05	50.88	230
1734627300	51.55	-0.22	-0.42	51.27	51.55	51.26	66
1734540900	51.77	0	0.00	51.77	51.77	51.77	0
1734454500	51.77	-0.48	-0.92	51.77	51.77	51.77	7
1734368100	52.25	-0.18	-0.34	52.33	52.33	52.25	192
1734108900	52.43	0.27	0.52	52.5	52.5	52.43	192
1734022500	52.16	-0.86	-1.62	52.11	52.2	52.03	270
1733936100	53.02	-0.3	-0.56	52.89	53.02	52.7	500
1733849700	53.32	-0.73	-1.35	53.33	53.33	53.32	45
1733763300	54.05	0.12	0.22	54.12	54.26	54.05	120
1733504100	53.93	0.1	0.19	53.93	53.93	53.93	22
1733417700	53.83	-0.54	-0.99	53.9	53.9	53.83	50
1733331300	54.37	-0.19	-0.35	54.37	54.37	54.37	40
1733244900	54.56	-0.08	-0.15	54.56	54.56	54.56	50
1733158500	54.64	0.06	0.11	55.07	55.07	54.64	191
1732899300	54.58	-0.11	-0.20	54.58	54.58	54.58	1
1732812900	54.69	-0.15	-0.27	54.89	54.89	54.69	51
1732726500	54.84	0.1	0.18	55.05	55.06	54.75	178
1732640100	54.74	0.31	0.57	54.08	54.74	54.08	156
1732553700	54.43	0.73	1.36	54.37	54.43	54.37	58
1732294500	53.7	0.2	0.37	53.71	53.71	53.7	150
1732208100	53.5	0.64	1.21	53.2	53.5	53.14	292
1732121700	52.86	-0.39	-0.73	53.06	53.06	52.86	101
1732035300	53.25	0.44	0.83	53.3	53.31	53.25	448
1731948900	52.81	0.51	0.98	53.07	53.07	52.81	12
1731689700	52.3	0.05	0.10	52.3	52.3	52.3	40
1731603300	52.25	1.23	2.41	52.27	52.27	52.25	394
1731516900	51.02	-0.13	-0.25	51.02	51.02	51.02	28
1731430500	51.15	0.56	1.11	50.88	51.15	50.84	214
1731344100	50.59	0.19	0.38	50.59	50.59	50.59	20
1731084900	50.4	0	0.00	50.4	50.4	50.4	0
1730998500	50.4	-0.34	-0.67	50.39	50.4	50.39	131
1730912100	50.74	1.31	2.64	50.2	51.04	50.2	270
1730825700	49.435	-0.02	-0.03	49.435	49.435	49.435	11
1730739300	49.45	-0.5	-1.00	49.11	49.45	49.11	111
1730480100	49.95	-0.17	-0.34	50.23	50.23	49.95	24
1730393700	50.12	3.68	7.92	46.515	50.12	46.515	829
1730307300	46.44	0	0.01	46.37	46.44	46.37	14
1730220900	46.435	0	0.00	46.435	46.435	46.435	0
1730134500	46.435	0.37	0.79	45.755	46.435	45.755	342
1729871700	46.07	-0.12	-0.25	46.07	46.07	46.07	55
1729785300	46.185	0	0.00	46.185	46.185	46.185	0
1729698900	46.185	0	0.00	46.185	46.185	46.185	0
1729612500	46.185	0.58	1.27	46.185	46.185	46.185	10
1729526100	45.605	-0.03	-0.07	45.605	45.605	45.605	50
1729266900	45.635	-0.53	-1.15	45.795	45.795	45.635	652
1729180500	46.165	0.7	1.53	46.18	46.18	46.165	22
1729094100	45.47	0	0.00	45.47	45.47	45.47	0
1729007700	45.47	0	0.00	45.47	45.47	45.47	0
1728921300	45.47	-0.64	-1.38	45.85	45.85	45.47	77
1728662100	46.105	0	0.00	46.105	46.105	46.105	0
1728575700	46.105	0.31	0.67	45.98	46.105	45.98	111
1728489300	45.8	0.09	0.20	45.425	45.8	45.14	73
1728402900	45.71	0	0.00	45.71	45.71	45.71	0
1728316500	45.71	0.16	0.36	45.71	45.71	45.71	88
1728057300	45.545	-0.43	-0.94	45.525	45.545	45.525	311
1727970900	45.975	-0.08	-0.17	45.675	45.975	45.675	138
1727884500	46.055	0.08	0.16	46.34	46.34	46.055	7
1727798100	45.98	-0.06	-0.13	45.98	45.98	45.98	60
1727711700	46.04	0	0.00	46.04	46.04	46.04	0
1727452500	46.04	0	0.00	46.04	46.04	46.04	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Altria Group Inc. (1MO)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Altria Group Inc. (1MO) Historical

Altria Group Inc. (1MO)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free