MO

Altria Historical Data

FREE MO REPORT

Company Name Stock Ticker Symbol Market Type
Altria Group Inc MO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.086 -0.19% 44.204 13:14:49
Open Price Low Price High Price Close Price Prev Close
44.335 44.175 44.55 44.29
more quote information »

MO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week44.6948.9942.7244.737,681,242-0.486-1.09%
1 Month45.8948.9942.7245.167,346,011-1.69-3.67%
3 Months45.2648.9942.7245.577,668,630-1.06-2.33%
6 Months43.9348.9940.3544.688,195,1220.2740.62%
1 Year49.9057.0540.3547.489,387,150-5.70-11.41%
3 Years49.7157.0530.9544.939,173,435-5.51-11.08%
5 Years70.6870.8230.9547.938,947,352-26.48-37.46%

MO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2023 44.29 -0.64 -1.42% 44.77 44.82 44.12 9,448,137
Jan 25 2023 44.93 0.15 0.33% 44.75 46.99 44.40 7,993,515
Jan 24 2023 44.78 -0.03 -0.07% 51.57 48.99 42.72 4,989,346
Jan 23 2023 44.81 -0.13 -0.29% 45.05 45.34 44.76 7,575,139
Jan 20 2023 44.94 0.40 0.9% 44.69 45.01 44.4214 8,400,071
Jan 19 2023 44.54 0.53 1.2% 44.16 44.94 44.12 8,093,086
Jan 18 2023 44.01 -1.15 -2.55% 45.16 45.20 43.39 13,291,415
Jan 17 2023 45.16 -0.46 -1.01% 45.77 46.04 45.03 7,213,533
Jan 13 2023 45.62 0.22 0.48% 45.31 45.65 45.14 6,278,198
Jan 12 2023 45.40 -0.42 -0.92% 45.90 45.95 45.35 5,670,715
Jan 11 2023 45.82 -0.17 -0.37% 46.18 46.44 45.47 6,738,003
Jan 10 2023 45.99 0.01 0.02% 46.41 46.54 45.84 6,957,083
Jan 09 2023 45.98 -0.47 -1.01% 46.50 46.60 45.93 6,878,477
Jan 06 2023 46.45 1.08 2.38% 45.96 46.74 45.84 7,021,136
Jan 05 2023 45.37 -0.04 -0.09% 45.35 45.50 44.99 7,624,282
Jan 04 2023 45.41 -0.11 -0.24% 45.42 45.89 45.185 7,906,901
Jan 03 2023 45.52 -0.19 -0.42% 45.73 45.875 45.255 5,123,941
Dec 30 2022 45.71 -0.16 -0.35% 45.89 45.99 45.42 5,025,228
Dec 29 2022 45.87 0.02 0.04% 45.90 46.16 45.77 4,269,907
Dec 28 2022 45.85 -0.63 -1.36% 46.64 46.79 45.84 5,847,120
Dec 27 2022 46.48 0.24 0.52% 46.35 46.55 46.20 7,955,583
See More Historical Prices ยป