ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

MO Altria Group Inc

45.20
-0.28 (-0.62%)
May 29 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Altria Group Inc MO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.28 -0.62% 45.20 19:58:42
Open Price Low Price High Price Close Price Prev Close
45.30 45.04 45.35 45.15 45.48
more quote information »

MO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week46.1446.6045.0445.869,384,598-0.94-2.04%
1 Month43.7046.6043.3745.069,401,9021.503.43%
3 Months41.0646.6040.6543.4513,083,2134.1410.08%
6 Months41.8846.6039.2542.3111,189,6953.327.93%
1 Year44.5146.6039.06542.669,554,3430.691.55%
3 Years49.6257.0539.06545.608,865,316-4.42-8.91%
5 Years49.2057.0530.9544.749,174,480-4.00-8.13%

MO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2024 45.15 -0.33 -0.73% 45.30 45.35 45.04 6,471,419
May 28 2024 45.48 -0.01 -0.02% 45.43 45.635 45.21 7,574,914
May 24 2024 45.49 -0.15 -0.33% 45.84 46.00 45.34 4,727,285
May 23 2024 45.64 -0.68 -1.47% 46.10 46.105 45.51 10,347,019
May 22 2024 46.32 -0.01 -0.02% 46.14 46.60 46.11 15,141,643
May 21 2024 46.33 0.43 0.94% 46.00 46.44 45.94 8,595,380
May 20 2024 45.90 -0.18 -0.39% 46.10 46.25 45.775 8,075,890
May 17 2024 46.08 0.13 0.28% 46.05 46.2492 45.92 9,241,331
May 16 2024 45.95 0.10 0.22% 45.95 46.215 45.90 9,129,145
May 15 2024 45.85 0.35 0.77% 45.60 45.95 45.59 9,434,768
May 14 2024 45.50 0.46 1.02% 45.08 45.55 45.04 9,435,868
May 13 2024 45.04 0.14 0.31% 44.91 45.37 44.90 8,228,205
May 10 2024 44.90 0.19 0.42% 44.79 45.035 44.739 12,159,284
May 09 2024 44.71 0.42 0.95% 44.39 44.77 44.27 8,139,989
May 08 2024 44.29 0.44 1.00% 43.91 44.40 43.90 9,945,511
May 07 2024 43.85 0.36 0.83% 43.60 44.00 43.58 12,050,600
May 06 2024 43.49 -0.10 -0.23% 43.68 43.83 43.44 9,034,420
May 03 2024 43.59 -0.39 -0.89% 44.00 44.12 43.37 11,208,303
May 02 2024 43.98 0.16 0.37% 44.00 44.21 43.825 9,053,634
May 01 2024 43.82 0.01 0.02% 43.70 44.175 43.66 7,365,412
Apr 30 2024 43.81 -0.01 -0.02% 44.00 44.14 43.63 11,808,765
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock