MO

Altria Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Altria Group Inc MO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.57 -1.22% 46.30 20:00:00
Open Price Low Price High Price Close Price Prev Close
46.52 45.94 46.63 46.31 46.87
more quote information »

MO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week50.2550.3645.9448.2310,381,137-3.95-7.86%
1 Month50.1950.60545.9449.187,430,161-3.89-7.75%
3 Months51.0052.5945.1649.339,043,517-4.70-9.22%
6 Months42.9652.5940.0046.749,234,5433.347.77%
1 Year40.4952.5935.8343.858,709,3955.8114.35%
3 Years57.3866.0430.9546.859,255,809-11.08-19.31%
5 Years65.7777.7930.9552.908,063,844-19.47-29.6%

MO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 46.31 -0.56 -1.19% 46.52 46.63 45.94 24,082,076
Jun 17 2021 46.87 -0.50 -1.06% 47.27 47.55 46.76 7,808,481
Jun 16 2021 47.37 -0.53 -1.11% 47.91 48.01 47.19 8,209,102
Jun 15 2021 47.90 -0.18 -0.37% 48.20 48.44 47.75 6,938,879
Jun 14 2021 48.08 -1.68 -3.38% 48.84 48.95 47.43 14,506,095
Jun 11 2021 49.76 -0.38 -0.76% 50.25 50.36 49.33 14,443,128
Jun 10 2021 50.14 0.24 0.48% 50.23 50.53 50.09 6,028,286
Jun 09 2021 49.90 0.02 0.04% 49.98 50.3562 49.785 6,392,698
Jun 08 2021 49.88 -0.61 -1.21% 50.55 50.55 49.74 7,100,568
Jun 07 2021 50.49 0.72 1.45% 50.00 50.52 50.00 6,348,867
Jun 04 2021 49.77 -0.01 -0.02% 49.97 50.0758 49.57 6,493,391
Jun 03 2021 49.78 0.27 0.55% 49.46 49.905 49.29 4,601,127
Jun 02 2021 49.51 0.15 0.3% 49.56 49.74 49.25 5,552,000
Jun 01 2021 49.36 0.14 0.28% 49.62 49.85 49.25 5,461,036
May 28 2021 49.22 0.02 0.04% 49.33 49.71 49.17 7,506,268
May 27 2021 49.20 -0.22 -0.45% 49.46 49.90 49.035 8,094,439
May 26 2021 49.42 -0.19 -0.38% 49.64 49.72 49.26 7,156,357
May 25 2021 49.61 -0.71 -1.41% 50.275 50.36 49.48 7,162,648
May 24 2021 50.32 0.32 0.64% 50.18 50.605 49.9505 5,544,110
May 21 2021 50.00 -0.03 -0.06% 50.19 50.41 49.82 5,825,583
May 20 2021 50.03 0.59 1.19% 49.43 50.22 49.31 5,165,330
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.