Altria Group Inc (MO)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4302 | 2.45738831615 | 58.2 | 60.09 | 58.08 | 6292007 | 59.40422869 | CS |
| 4 | 0.8802 | 1.49821276596 | 58.75 | 61.26 | 56.06 | 8371714 | 58.78322232 | CS |
| 12 | 4.2502 | 7.6746117732 | 55.38 | 61.26 | 52.82 | 10171299 | 57.90279325 | CS |
| 26 | 2.6302 | 4.61438596491 | 57 | 61.26 | 50.08 | 8954051 | 56.04707384 | CS |
| 52 | 13.5302 | 29.3496746204 | 46.1 | 61.26 | 43.83 | 8586678 | 53.08042732 | CS |
| 156 | 8.1602 | 15.854284049 | 51.47 | 61.26 | 39.065 | 9012490 | 46.82205282 | CS |
| 260 | 21.1902 | 55.1253902185 | 38.44 | 61.26 | 35.83 | 8825299 | 46.57237322 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1748040000 | 59.74 | 0.44 | 0.74 | 59.625 | 59.81 | 59.261 | 4862043 |
| 1747953600 | 59.3 | -0.15 | -0.25 | 59.47 | 59.5898 | 58.74 | 5788320 |
| 1747867200 | 59.45 | -0.45 | -0.75 | 59.9 | 59.95 | 59.38 | 7612210 |
| 1747780800 | 59.9 | 0.43 | 0.72 | 59.4 | 60.09 | 59.395 | 5819928 |
| 1747694400 | 59.47 | 0.58 | 0.98 | 59 | 59.48 | 58.79 | 6316338 |
| 1747435200 | 58.89 | 0.83 | 1.43 | 58.2 | 58.95 | 58.08 | 5923238 |
| 1747348800 | 58.06 | 1.73 | 3.07 | 56.65 | 58.35 | 56.625 | 8849590 |
| 1747262400 | 56.33 | -0.14 | -0.25 | 56.47 | 56.73 | 56.06 | 9068442 |
| 1747176000 | 56.47 | -0.48 | -0.84 | 57 | 57 | 56.305 | 11405914 |
| 1747089600 | 56.95 | -2.48 | -4.17 | 58.43 | 58.43 | 56.52 | 16273910 |
| 1746830400 | 59.43 | -0.97 | -1.61 | 60.3 | 60.3 | 59.36 | 5747557 |
| 1746744000 | 60.4 | -0.51 | -0.84 | 60.48 | 60.98 | 60.09 | 7903841 |
| 1746657600 | 60.91 | 0.43 | 0.71 | 60.57 | 61.26 | 60.37 | 9189538 |
| 1746571200 | 60.48 | 0.61 | 1.02 | 59.95 | 60.615 | 59.85 | 6524677 |
| 1746484800 | 59.87 | 0.26 | 0.44 | 59.76 | 60.047042 | 59.1225 | 6655083 |
| 1746225600 | 59.61 | 0.3 | 0.51 | 59.35 | 59.72 | 59.05 | 7022130 |
| 1746139200 | 59.31 | 0.16 | 0.27 | 58.99 | 59.555 | 58.61 | 9435291 |
| 1746052800 | 59.15 | 0.38 | 0.65 | 59.01 | 59.66 | 58.58 | 13285030 |
| 1745966400 | 58.77 | 0.58 | 1.00 | 57 | 59.435 | 56.81 | 12721833 |
| 1745880000 | 58.19 | -0.07 | -0.12 | 58.25 | 58.78 | 57.87 | 8837077 |
| 1745620800 | 58.26 | -0.45 | -0.77 | 58.75 | 58.93 | 57.9528 | 5678341 |
| 1745534400 | 58.71 | 0.15 | 0.26 | 58.49 | 58.78 | 58.23 | 6052793 |
| 1745448000 | 58.56 | -0.26 | -0.44 | 58.53 | 58.93 | 57.95 | 8941624 |
| 1745361600 | 58.82 | 1.19 | 2.06 | 57.78 | 59 | 57.78 | 9472728 |
| 1745275200 | 57.63 | -0.53 | -0.91 | 58.3 | 58.45 | 57.02 | 6726054 |
| 1744929600 | 58.16 | 0.89 | 1.55 | 57.48 | 58.515 | 57.44 | 8765366 |
| 1744843200 | 57.27 | -0.25 | -0.43 | 57.99 | 58.185 | 57.06 | 8524487 |
| 1744756800 | 57.52 | 0.39 | 0.68 | 57.65 | 57.9 | 57.17 | 6383511 |
| 1744670400 | 57.13 | 0.48 | 0.85 | 56.79 | 57.51 | 56.43 | 9614186 |
| 1744411200 | 56.65 | 0.27 | 0.48 | 56.78 | 56.94 | 55.9261 | 9758775 |
| 1744324800 | 56.38 | 0.02 | 0.04 | 56.53 | 56.7697 | 55.51 | 13147033 |
| 1744238400 | 56.36 | 0.8 | 1.44 | 55.01 | 57.15 | 54.94 | 15930669 |
| 1744152000 | 55.56 | -0.1 | -0.18 | 56.44 | 56.97 | 55.075 | 12299871 |
| 1744065600 | 55.66 | -0.41 | -0.73 | 52.95 | 56.17 | 52.82 | 16831722 |
| 1743806400 | 56.07 | -1.82 | -3.14 | 57.56 | 58.83 | 55.81 | 16331659 |
| 1743720000 | 57.89 | 0.77 | 1.35 | 58 | 59.24 | 57.77 | 14316157 |
| 1743633600 | 57.12 | -1.67 | -2.84 | 58.87 | 58.92 | 55.71 | 20150608 |
| 1743547200 | 58.79 | -1.23 | -2.05 | 59.91 | 60.095 | 58.5 | 19148638 |
| 1743460800 | 60.02 | 1.87 | 3.22 | 58.45 | 60.18 | 58.45 | 17365820 |
| 1743201600 | 58.15 | -0.15 | -0.26 | 58.4 | 58.56 | 57.76 | 10395230 |
| 1743115200 | 58.3 | 0.55 | 0.95 | 57.86 | 58.48 | 57.86 | 8516172 |
| 1743028800 | 57.75 | 1.04 | 1.83 | 56.77 | 57.925 | 56.68 | 9359446 |
| 1742942400 | 56.71 | -0.94 | -1.63 | 56.5 | 56.785 | 56.23 | 10378220 |
| 1742856000 | 57.65 | 0.05 | 0.09 | 57.71 | 57.87 | 57.39 | 11951154 |
| 1742596800 | 57.6 | -0.49 | -0.84 | 58.18 | 58.18 | 57.07 | 10877118 |
| 1742510400 | 58.09 | 0.14 | 0.24 | 57.98 | 58.21 | 57.75 | 7208013 |
| 1742424000 | 57.95 | -0.39 | -0.67 | 58.28 | 58.4 | 57.59 | 8502872 |
| 1742337600 | 58.34 | -0.56 | -0.95 | 58.98 | 59.25 | 58.3 | 8522624 |
| 1742251200 | 58.9 | -0.01 | -0.02 | 58.91 | 59.32 | 58.695 | 8563886 |
| 1741992000 | 58.91 | 0.36 | 0.61 | 58.15 | 59.105 | 58.15 | 8369782 |
| 1741905600 | 58.55 | 0.74 | 1.28 | 58.12 | 58.87 | 58.01 | 8910598 |
| 1741819200 | 57.81 | -0.34 | -0.58 | 57.86 | 58.07 | 57.31 | 8389631 |
| 1741732800 | 58.15 | -0.84 | -1.42 | 58.85 | 58.9 | 57.87 | 12038117 |
| 1741646400 | 58.99 | 1.2 | 2.08 | 58 | 59.67 | 57.99 | 16131169 |
| 1741390800 | 57.79 | 0.78 | 1.37 | 56.85 | 58.548428 | 56.8 | 12644776 |
| 1741304400 | 57.01 | 1.06 | 1.89 | 56.1 | 57.2205 | 55.5264 | 9487313 |
| 1741218000 | 55.95 | -0.35 | -0.62 | 56.15 | 56.6 | 55.79 | 7411673 |
| 1741131600 | 56.3 | -1.01 | -1.76 | 57.82 | 58.5899 | 56.26 | 16799659 |
| 1741045200 | 57.31 | 1.46 | 2.61 | 55.83 | 57.49 | 55.79 | 10430769 |
| 1740786000 | 55.85 | 0.77 | 1.40 | 55.38 | 56.09 | 55.27 | 9822004 |
| 1740699600 | 55.08 | 0.23 | 0.42 | 54.77 | 55.3 | 54.57 | 6350856 |
| 1740613200 | 54.85 | -1.15 | -2.05 | 55.77 | 56.07 | 54.67 | 7719736 |
| 1740526800 | 56 | 0.75 | 1.36 | 55.35 | 56.59 | 55.35 | 12107604 |
| 1740440400 | 55.25 | 0.2 | 0.36 | 55.17 | 55.73 | 54.81 | 11372190 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
