Altria Group Inc (MOOO34)
BOV
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 | 17.87 | 6.97365853659 | 256.25 | 276.87 | 256.25 | 9 | 273.57142857 | DR |
| 4 | 24.91 | 9.99558605192 | 249.21 | 276.87 | 249 | 12 | 256.18037838 | DR |
| 12 | 50.82 | 22.7586206897 | 223.3 | 276.87 | 221 | 136 | 237.43079194 | DR |
| 26 | 74.12 | 37.06 | 200 | 276.87 | 195.3 | 100 | 228.78251652 | DR |
| 52 | 58.98 | 27.4147067026 | 215.14 | 276.87 | 190 | 91 | 220.49776992 | DR |
| 156 | 28.87 | 11.7716615698 | 245.25 | 292.2 | 190 | 250 | 243.34497044 | DR |
| 260 | 88.9 | 47.9969765684 | 185.22 | 306.64 | 164.8 | 347 | 233.80335599 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 274.12 | -1.23 | -0.45 | 276.05 | 276.05 | 274.12 | 20 |
| 1721424600 | 275.35 | 0 | 0.00 | 275.35 | 275.35 | 275.35 | 0 |
| 1721338200 | 275.35 | 15.35 | 5.90 | 275.13 | 276.87 | 274.87 | 25 |
| 1721251740 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1721165340 | 260 | 3.75 | 1.46 | 260 | 260 | 260 | 2 |
| 1721079000 | 256.25 | 0 | 0.00 | 256.25 | 256.25 | 256.25 | 1 |
| 1720819800 | 256.25 | 3.01 | 1.19 | 256.25 | 256.25 | 256.25 | 5 |
| 1720733400 | 253.24 | 0 | 0.00 | 253.24 | 253.24 | 253.24 | 0 |
| 1720647000 | 253.24 | -1.05 | -0.41 | 253.76 | 253.76 | 253.24 | 5 |
| 1720560540 | 254.29 | 1.79 | 0.71 | 254.29 | 254.29 | 254.29 | 12 |
| 1720474200 | 252.5 | 0.75 | 0.30 | 252.26 | 253.75 | 251.75 | 6 |
| 1720215000 | 251.75 | 2.33 | 0.93 | 253.75 | 253.75 | 251.25 | 54 |
| 1720128540 | 249.42 | -7.26 | -2.83 | 249.42 | 249.42 | 249.42 | 2 |
| 1720042200 | 256.68 | 0.29 | 0.11 | 258.02999 | 258.02999 | 256.68 | 4 |
| 1719955800 | 256.39 | 0 | 0.00 | 256.39 | 256.39 | 256.39 | 0 |
| 1719869400 | 256.39 | 2.39 | 0.94 | 257.05 | 257.05 | 256.39 | 8 |
| 1719610200 | 254 | 5 | 2.01 | 253.13 | 254 | 253.13 | 16 |
| 1719523800 | 249 | -5.75 | -2.26 | 252.98 | 252.98 | 249 | 5 |
| 1719437400 | 254.75 | 2.5 | 0.99 | 252.25 | 254.95 | 252.25 | 27 |
| 1719351000 | 252.25 | 3.04 | 1.22 | 252.25 | 252.25 | 252.25 | 7 |
| 1719264600 | 249.21 | 1.06 | 0.43 | 249.21 | 249.21 | 249.21 | 6 |
| 1719005400 | 248.15 | 4.47 | 1.83 | 248.5 | 249.75 | 248.15 | 28 |
| 1718918940 | 243.68 | 1.27 | 0.52 | 243.68 | 243.68 | 243.68 | 15 |
| 1718832540 | 242.41 | -0.71 | -0.29 | 243.13 | 243.13 | 242.41 | 610 |
| 1718746200 | 243.12 | 3.36 | 1.40 | 243.12 | 243.12 | 243.12 | 2 |
| 1718659800 | 239.76 | 1.35 | 0.57 | 240.48 | 240.48 | 239.76 | 2 |
| 1718400600 | 238.41 | -6.6 | -2.69 | 239.52 | 239.52 | 238.32 | 28 |
| 1718314200 | 245.01 | -2.49 | -1.01 | 244.1 | 245.01 | 244.1 | 27 |
| 1718227800 | 247.5 | -2.75 | -1.10 | 247.5 | 247.5 | 247.5 | 1 |
| 1718141400 | 250.25 | 0 | 0.00 | 250.25 | 250.25 | 250.25 | 0 |
| 1718055000 | 250.25 | 1.12 | 0.45 | 249.13 | 251.08 | 249.13 | 10 |
| 1717795800 | 249.13 | 2.13 | 0.86 | 246.5 | 249.13 | 246.5 | 16 |
| 1717709400 | 247 | -0.5 | -0.20 | 247 | 247 | 247 | 2 |
| 1717622940 | 247.5 | -0.37 | -0.15 | 247.75 | 247.75 | 247 | 13 |
| 1717536600 | 247.87 | 5.47 | 2.26 | 244.8 | 247.87 | 244.8 | 2464 |
| 1717450200 | 242.4 | 7.68 | 3.27 | 234.72 | 242.4 | 234.72 | 5 |
| 1717190940 | 234.72 | 0 | 0.00 | 234.72 | 234.72 | 234.72 | 0 |
| 1717018140 | 234.72 | 0 | 0.00 | 234.72 | 234.72 | 234.72 | 0 |
| 1716931740 | 234.72 | 0.81 | 0.35 | 234.72 | 234.72 | 234.72 | 1 |
| 1716845340 | 233.91 | 0 | 0.00 | 233.91 | 233.91 | 233.91 | 1 |
| 1716586200 | 233.91 | -1.87 | -0.79 | 233.91 | 233.91 | 233.91 | 5 |
| 1716499800 | 235.78 | -3.98 | -1.66 | 236.16 | 236.16 | 235.78 | 6 |
| 1716413340 | 239.76 | 4.08 | 1.73 | 239.76 | 239.76 | 239.76 | 1 |
| 1716327000 | 235.68 | 0 | 0.00 | 235.68 | 235.68 | 235.68 | 2 |
| 1716240600 | 235.68 | 0.96 | 0.41 | 236.88 | 236.88 | 235.68 | 21 |
| 1715981400 | 234.72 | -1.26 | -0.53 | 234.72 | 234.72 | 234.72 | 1 |
| 1715895000 | 235.98 | 0 | 0.00 | 235.98 | 235.98 | 235.98 | 0 |
| 1715808600 | 235.98 | 4.14 | 1.79 | 233.68 | 236.9 | 233.68 | 152 |
| 1715722200 | 231.84 | 0 | 0.00 | 231.84 | 231.84 | 231.84 | 0 |
| 1715635800 | 231.84 | 0 | 0.00 | 231.84 | 231.84 | 231.84 | 0 |
| 1715376600 | 231.84 | 2.76 | 1.20 | 230.46 | 231.84 | 230.46 | 12 |
| 1715290140 | 229.08 | 3.87 | 1.72 | 229.08 | 229.08 | 229.08 | 30 |
| 1715203800 | 225.21 | 4.11 | 1.86 | 225.94 | 225.94 | 225.21 | 1001 |
| 1715117400 | 221.1 | 0 | 0.00 | 221.1 | 221.1 | 221.1 | 0 |
| 1715031000 | 221.1 | 0 | 0.00 | 221.74 | 221.74 | 221.1 | 13 |
| 1714771800 | 221.1 | -3.9 | -1.73 | 221.1 | 221.1 | 221 | 6 |
| 1714685400 | 225 | -2.04 | -0.90 | 225 | 225 | 225 | 10 |
| 1714512600 | 227.04 | 2.86 | 1.28 | 227.71 | 227.71 | 227.04 | 1000 |
| 1714426200 | 224.18 | 2.18 | 0.98 | 223.3 | 224.84 | 222.31 | 732 |
| 1714167000 | 222 | -2.05 | -0.91 | 224.62 | 224.62 | 222 | 3 |
| 1714080540 | 224.05 | 2.29 | 1.03 | 224.05 | 224.05 | 224.05 | 3 |
| 1713994200 | 221.76 | 1.1 | 0.50 | 220.66 | 221.76 | 220.66 | 4 |
| 1713907740 | 220.66 | 0 | 0.00 | 220.66 | 220.66 | 220.66 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
