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 Week | 44.69 | 48.99 | 42.72 | 44.73 | 7,681,242 | -0.486 | -1.09% |
1 Month | 45.89 | 48.99 | 42.72 | 45.16 | 7,346,011 | -1.69 | -3.67% |
3 Months | 45.26 | 48.99 | 42.72 | 45.57 | 7,668,630 | -1.06 | -2.33% |
6 Months | 43.93 | 48.99 | 40.35 | 44.68 | 8,195,122 | 0.274 | 0.62% |
1 Year | 49.90 | 57.05 | 40.35 | 47.48 | 9,387,150 | -5.70 | -11.41% |
3 Years | 49.71 | 57.05 | 30.95 | 44.93 | 9,173,435 | -5.51 | -11.08% |
5 Years | 70.68 | 70.82 | 30.95 | 47.93 | 8,947,352 | -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