Altria Group Inc (MOOO34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.26 | -0.710669475803 | 318.01 | 318.01 | 301.07 | 183 | 309.86309091 | DR |
| 4 | -9.35 | -2.87603814211 | 325.1 | 326.93 | 300 | 80 | 311.69923197 | DR |
| 12 | 1.51 | 0.480524439919 | 314.24 | 364.52 | 300 | 54 | 320.22295748 | DR |
| 26 | 30.39 | 10.649705635 | 285.36 | 364.52 | 271.35 | 74 | 295.6810268 | DR |
| 52 | 116.55 | 58.5090361446 | 199.2 | 364.52 | 195.3 | 86 | 258.07048874 | DR |
| 156 | 44.37 | 16.3497678532 | 271.38 | 364.52 | 190 | 194 | 240.61146332 | DR |
| 260 | 106.95 | 51.2212643678 | 208.8 | 364.52 | 164.8 | 309 | 238.06545712 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738013340 | 315.75 | 14.68 | 4.88 | 313.1 | 315.75 | 312.93 | 52 |
| 1737754140 | 301.07 | 0 | 0.00 | 301.07 | 301.07 | 301.07 | 0 |
| 1737667740 | 301.07 | -8.63 | -2.79 | 302.48 | 302.63 | 301.07 | 24 |
| 1737581400 | 309.7 | 0 | 0.00 | 309.7 | 309.7 | 309.7 | 0 |
| 1737495000 | 309.7 | -1.94 | -0.62 | 312.5 | 314 | 309.7 | 373 |
| 1737408600 | 311.64 | 0.04 | 0.01 | 318.01 | 318.01 | 311.64 | 153 |
| 1737149400 | 311.6 | 1.16 | 0.37 | 312.79 | 312.79 | 311.6 | 2 |
| 1737062940 | 310.44 | 3.18 | 1.03 | 310.44 | 310.44 | 310.44 | 14 |
| 1736976540 | 307.26 | -2.71 | -0.87 | 307.45999 | 308.35 | 307.26 | 189 |
| 1736890140 | 309.97 | -1.58 | -0.51 | 308.94 | 309.97 | 308.94 | 19 |
| 1736803740 | 311.55 | -2.86 | -0.91 | 309.66 | 311.55 | 309.66 | 57 |
| 1736544540 | 314.41 | -2.92 | -0.92 | 314.64999 | 314.64999 | 314.41 | 4 |
| 1736458140 | 317.33 | 4.36 | 1.39 | 311.45999 | 317.33 | 311.45999 | 30 |
| 1736371740 | 312.97 | -2.55 | -0.81 | 314.02999 | 314.02999 | 312.97 | 7 |
| 1736285400 | 315.52 | -5.24 | -1.63 | 318.16 | 318.16 | 300 | 379 |
| 1736198940 | 320.76 | -5.85 | -1.79 | 324.06 | 324.06 | 320.76 | 13 |
| 1735939740 | 326.61 | 0.21 | 0.06 | 324.48 | 326.93 | 324.48 | 7 |
| 1735853400 | 326.39999 | 6.08 | 1.90 | 326.39999 | 326.39999 | 326.39999 | 1 |
| 1735594200 | 320.32 | -4.73 | -1.46 | 325.1 | 325.1 | 320.32 | 4 |
| 1735334940 | 325.05 | -0.14 | -0.04 | 325.33999 | 326.7 | 324.72 | 60 |
| 1735248540 | 325.19 | -39.33 | -10.79 | 364.5 | 364.5 | 324.92 | 38 |
| 1734989340 | 364.52 | 25.28 | 7.45 | 364.52 | 364.52 | 364.52 | 2 |
| 1734730200 | 339.24 | 0 | 0.00 | 339.24 | 339.24 | 339.24 | 0 |
| 1734643800 | 339.24 | 0 | 0.00 | 339.24 | 339.24 | 339.24 | 0 |
| 1734557400 | 339.24 | 8.76 | 2.65 | 332.7 | 339.24 | 332.7 | 71 |
| 1734470940 | 330.48 | -4.8 | -1.43 | 330.48 | 330.48 | 330.48 | 2 |
| 1734384540 | 335.27999 | 5.28 | 1.60 | 330.33 | 335.27999 | 330.33 | 23 |
| 1734125400 | 330 | 0 | 0.00 | 330 | 330 | 330 | 0 |
| 1734039000 | 330 | -7.28 | -2.16 | 323.93 | 330.70999 | 323.93 | 15 |
| 1733952540 | 337.28 | 0.34 | 0.10 | 336.94 | 337.28 | 336.94 | 32 |
| 1733866140 | 336.94 | 2.3 | 0.69 | 330.62 | 338.64 | 330.62 | 47 |
| 1733779740 | 334.64 | -12.5 | -3.60 | 347.14 | 347.14 | 334.64 | 11 |
| 1733520600 | 347.14 | 5.55 | 1.62 | 346.46 | 347.14 | 345.78 | 4 |
| 1733434200 | 341.59 | 1.92 | 0.57 | 339.32 | 342.04 | 338.88 | 71 |
| 1733347800 | 339.67 | -7.18 | -2.07 | 342.75 | 342.75 | 339.67 | 16 |
| 1733261340 | 346.85 | 0.73 | 0.21 | 347.9 | 347.9 | 345.6 | 3 |
| 1733174940 | 346.12 | 1.2 | 0.35 | 349.52 | 351.9 | 346.12 | 10 |
| 1732915740 | 344.92 | -3.62 | -1.04 | 347.2 | 349.76 | 341.01 | 53 |
| 1732829400 | 348.54 | 8.97 | 2.64 | 341.29 | 348.54 | 341.29 | 19 |
| 1732743000 | 339.57 | 6.64 | 1.99 | 335.72 | 339.57 | 335.72 | 14 |
| 1732656600 | 332.93 | 4.91 | 1.50 | 331.98 | 332.93 | 331.32 | 148 |
| 1732570140 | 328.02 | -0.66 | -0.20 | 313.89 | 330.35 | 313.89 | 123 |
| 1732310940 | 328.68 | 1.32 | 0.40 | 328.68 | 328.68 | 328.68 | 2 |
| 1732224600 | 327.36 | 1.28 | 0.39 | 328 | 328 | 326.12 | 72 |
| 1732051800 | 326.08 | 3.52 | 1.09 | 325.12 | 326.08 | 325.12 | 28 |
| 1731965340 | 322.56 | 1.28 | 0.40 | 322.24 | 323.52 | 322.24 | 9 |
| 1731619800 | 321.27999 | 0.43 | 0.13 | 321.6 | 321.6 | 319.68 | 21 |
| 1731533400 | 320.85 | 5.89 | 1.87 | 315.52 | 320.85 | 315.52 | 338 |
| 1731446940 | 314.95999 | 2.66 | 0.85 | 312.3 | 314.95999 | 312.3 | 7 |
| 1731360540 | 312.3 | 0 | 0.00 | 312.3 | 312.3 | 312.3 | 1 |
| 1731101400 | 312.3 | 3.54 | 1.15 | 311.7 | 312.3 | 311.7 | 6 |
| 1731014940 | 308.76 | -1.55 | -0.50 | 308 | 308.76 | 308 | 31 |
| 1730928600 | 310.31 | -0.62 | -0.20 | 315.95999 | 315.95999 | 308.14 | 7 |
| 1730842200 | 310.93 | 1.83 | 0.59 | 308.01 | 312.79 | 308.01 | 62 |
| 1730755800 | 309.1 | -8.77 | -2.76 | 314.24 | 314.24 | 309.1 | 12 |
| 1730496600 | 317.87 | 2.35 | 0.74 | 315.52 | 317.87 | 315.52 | 35 |
| 1730410200 | 315.52 | 24.94 | 8.58 | 290.58 | 316.68 | 290.58 | 121 |
| 1730323800 | 290.58 | 1.45 | 0.50 | 289.13 | 292.20999 | 289.13 | 4 |
| 1730237340 | 289.13 | 2.13 | 0.74 | 286.52 | 289.13 | 286.52 | 175 |
| 1730151000 | 287 | 3.64 | 1.28 | 284.48 | 287 | 284.48 | 212 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
