Altria Group Inc (MO)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.751 | 1.51505981561 | 49.569 | 50.47 | 48.71 | 6838768 | 49.46783002 | CS |
| 4 | 4.81 | 10.5691056911 | 45.51 | 50.47 | 45.27 | 7358420 | 47.66851958 | CS |
| 12 | 6.32 | 14.3636363636 | 44 | 50.47 | 43.37 | 9073624 | 46.14090891 | CS |
| 26 | 9.92 | 24.5544554455 | 40.4 | 50.47 | 39.25 | 10993626 | 43.69976112 | CS |
| 52 | 4.88 | 10.7394366197 | 45.44 | 50.47 | 39.065 | 9756877 | 42.95930132 | CS |
| 156 | 2.82 | 5.93684210526 | 47.5 | 57.05 | 39.065 | 8937977 | 45.56196157 | CS |
| 260 | 0.8 | 1.6155088853 | 49.52 | 57.05 | 30.95 | 9231671 | 44.68180321 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 50.43 | 0.63 | 1.27 | 49.8 | 50.47 | 49.55 | 6995077 |
| 1721947200 | 49.8 | 0.38 | 0.77 | 49.73 | 50.4699 | 49.6 | 10341011 |
| 1721860800 | 49.42 | 0.3 | 0.61 | 49.19 | 49.54 | 48.71 | 8778903 |
| 1721774400 | 49.12 | -0.28 | -0.57 | 49.49 | 49.7295 | 49 | 6918789 |
| 1721688000 | 49.4 | -0.05 | -0.10 | 49.4 | 49.5566 | 49.04 | 5096953 |
| 1721428800 | 49.45 | 0.12 | 0.24 | 49.58 | 49.64 | 49.27 | 5774310 |
| 1721342400 | 49.33 | -0.06 | -0.12 | 49.05 | 49.92 | 48.94 | 6787046 |
| 1721256000 | 49.39 | 1.36 | 2.83 | 48.17 | 49.47 | 48.13 | 10036504 |
| 1721169600 | 48.03 | 0.31 | 0.65 | 47.85 | 48.18 | 47.66 | 6202845 |
| 1721083200 | 47.72 | -0.01 | -0.02 | 47.8 | 48.06 | 47.53 | 8733156 |
| 1720824000 | 47.73 | 0.65 | 1.38 | 47.2 | 47.825 | 47.11 | 7336262 |
| 1720737600 | 47.08 | 0.15 | 0.32 | 46.81 | 47.135 | 46.6 | 7440310 |
| 1720651200 | 46.93 | 0.23 | 0.49 | 46.87 | 47.21 | 46.54 | 9561715 |
| 1720564800 | 46.7 | 0.68 | 1.48 | 46.03 | 46.99 | 46.02 | 9398229 |
| 1720478400 | 46.02 | -0.08 | -0.17 | 46.1 | 46.37 | 45.87 | 5315508 |
| 1720219200 | 46.1 | 0.15 | 0.33 | 45.92 | 46.1 | 45.76 | 6880574 |
| 1720040640 | 45.95 | -0.1 | -0.22 | 46.05 | 46.14 | 45.73 | 3663823 |
| 1719960000 | 46.05 | 0.02 | 0.04 | 46.04 | 46.1339 | 45.76 | 5463166 |
| 1719873600 | 46.03 | 0.57 | 1.25 | 45.9 | 46.415 | 45.75 | 7069827 |
| 1719614400 | 45.46 | 0 | 0.00 | 45.46 | 45.46 | 45.46 | 0 |
| 1719528000 | 45.46 | -0.9 | -1.94 | 46.32 | 46.4 | 45.17 | 8632839 |
| 1719441600 | 46.36 | -0.06 | -0.13 | 46.2 | 46.56 | 46.18 | 7404981 |
| 1719355200 | 46.42 | -0.03 | -0.06 | 46.49 | 46.59 | 46.27 | 10517849 |
| 1719268800 | 46.45 | 0.71 | 1.55 | 45.99 | 46.585 | 45.85 | 10235446 |
| 1719009600 | 45.74 | 0.31 | 0.68 | 45.55 | 45.99 | 45.445 | 28922300 |
| 1718923200 | 45.43 | 0.63 | 1.41 | 44.66 | 45.55 | 44.53 | 8956410 |
| 1718750400 | 44.8 | 0.1 | 0.22 | 44.63 | 44.89 | 44.4114 | 16401669 |
| 1718664000 | 44.7 | 0.38 | 0.86 | 44.22 | 44.715 | 43.92 | 8281005 |
| 1718404800 | 44.32 | -1.43 | -3.13 | 44.49 | 44.55 | 43.83 | 10650319 |
| 1718318400 | 45.75 | -0.12 | -0.26 | 45.84 | 46.07 | 45.534 | 8813417 |
| 1718232000 | 45.87 | -0.53 | -1.14 | 46.54 | 46.63 | 45.71 | 9918805 |
| 1718145600 | 46.4 | -0.09 | -0.19 | 46.55 | 46.5899 | 46.21 | 12515584 |
| 1718059200 | 46.49 | -0.21 | -0.45 | 46.6 | 46.79 | 46.24 | 7950191 |
| 1717800000 | 46.7 | 0.01 | 0.02 | 46.69 | 46.99 | 46.58 | 6490921 |
| 1717713600 | 46.69 | 0.02 | 0.04 | 46.67 | 47.19 | 46.58 | 9320820 |
| 1717627200 | 46.67 | -0.16 | -0.34 | 46.78 | 46.78 | 46.38 | 6855895 |
| 1717540800 | 46.83 | 0.28 | 0.60 | 46.42 | 46.85 | 46.38 | 8674163 |
| 1717454400 | 46.55 | 0.3 | 0.65 | 46.18 | 46.6499 | 46.02 | 8197075 |
| 1717195200 | 46.25 | 0.81 | 1.78 | 45.4 | 46.33 | 45.32 | 13897005 |
| 1717108800 | 45.44 | 0.29 | 0.64 | 45.32 | 45.595 | 45.245 | 6580131 |
| 1717022400 | 45.15 | -0.33 | -0.73 | 45.3 | 45.35 | 45.04 | 6471419 |
| 1716936000 | 45.48 | -0.01 | -0.02 | 45.43 | 45.635 | 45.21 | 7574914 |
| 1716590400 | 45.49 | -0.15 | -0.33 | 45.84 | 46 | 45.34 | 4727285 |
| 1716504000 | 45.64 | -0.68 | -1.47 | 46.1 | 46.105 | 45.51 | 10347019 |
| 1716417600 | 46.32 | -0.01 | -0.02 | 46.14 | 46.6 | 46.11 | 15141643 |
| 1716331200 | 46.33 | 0.43 | 0.94 | 46 | 46.44 | 45.94 | 8595380 |
| 1716244800 | 45.9 | -0.18 | -0.39 | 46.1 | 46.25 | 45.775 | 8075890 |
| 1715985600 | 46.08 | 0.13 | 0.28 | 46.05 | 46.2492 | 45.92 | 9241331 |
| 1715899200 | 45.95 | 0.1 | 0.22 | 45.95 | 46.215 | 45.9 | 9129145 |
| 1715812800 | 45.85 | 0.35 | 0.77 | 45.6 | 45.95 | 45.59 | 9434768 |
| 1715726400 | 45.5 | 0.46 | 1.02 | 45.08 | 45.55 | 45.04 | 9435868 |
| 1715640000 | 45.04 | 0.14 | 0.31 | 44.91 | 45.37 | 44.9 | 8228205 |
| 1715380800 | 44.9 | 0.19 | 0.42 | 44.79 | 45.035 | 44.739 | 12159284 |
| 1715294400 | 44.71 | 0.42 | 0.95 | 44.39 | 44.77 | 44.27 | 8139989 |
| 1715208000 | 44.29 | 0.44 | 1.00 | 43.91 | 44.4 | 43.9 | 9945511 |
| 1715121600 | 43.85 | 0.36 | 0.83 | 43.6 | 44 | 43.58 | 12050600 |
| 1715035200 | 43.49 | -0.1 | -0.23 | 43.68 | 43.83 | 43.44 | 9034420 |
| 1714776000 | 43.59 | -0.39 | -0.89 | 44 | 44.12 | 43.37 | 11208303 |
| 1714689600 | 43.98 | 0.16 | 0.37 | 44 | 44.21 | 43.825 | 9053634 |
| 1714603200 | 43.82 | 0.01 | 0.02 | 43.7 | 44.175 | 43.66 | 7365412 |
| 1714516800 | 43.81 | -0.01 | -0.02 | 44 | 44.14 | 43.63 | 11808765 |
| 1714430400 | 43.82 | 0.44 | 1.01 | 43.4 | 43.84 | 43.37 | 8656273 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
