Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Altria Group Inc | MO | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.04 | 0.10% | 41.14 | 23:00:56 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 41.10 |
MO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 41.75 | 41.83 | 40.65 | 41.06 | 10,295,005 | -0.61 | -1.46% |
| 1 Month | 44.83 | 45.00 | 40.65 | 42.51 | 12,427,973 | -3.69 | -8.23% |
| 3 Months | 40.05 | 45.00 | 39.25 | 42.07 | 12,476,180 | 1.09 | 2.72% |
| 6 Months | 43.12 | 45.00 | 39.065 | 41.58 | 10,734,632 | -1.98 | -4.59% |
| 1 Year | 45.48 | 48.04 | 39.065 | 42.78 | 9,105,057 | -4.34 | -9.54% |
| 3 Years | 52.38 | 57.05 | 39.065 | 45.79 | 8,840,064 | -11.24 | -21.46% |
| 5 Years | 56.16 | 57.05 | 30.95 | 44.92 | 9,109,630 | -15.02 | -26.75% |
MO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 18 Apr 2024 | 41.10 | 0.35 | 0.86% | 40.94 | 41.22 | 40.74 | 8,786,971 |
| 17 Apr 2024 | 40.75 | -0.20 | -0.49% | 40.96 | 41.04 | 40.72 | 9,980,166 |
| 16 Apr 2024 | 40.95 | -0.10 | -0.24% | 41.26 | 41.46 | 40.65 | 10,726,516 |
| 13 Apr 2024 | 41.05 | -0.38 | -0.92% | 41.33 | 41.55 | 41.02 | 10,667,207 |
| 12 Apr 2024 | 41.43 | -0.25 | -0.60% | 41.75 | 41.83 | 41.31 | 10,888,501 |
| 11 Apr 2024 | 41.68 | -0.43 | -1.02% | 41.94 | 41.985 | 41.54 | 9,059,879 |
| 10 Apr 2024 | 42.11 | 0.15 | 0.36% | 41.96 | 42.31 | 41.92 | 7,686,167 |
| 09 Apr 2024 | 41.96 | 0.31 | 0.74% | 41.54 | 42.09 | 41.50 | 9,401,311 |
| 06 Apr 2024 | 41.65 | 0.12 | 0.29% | 41.69 | 41.7625 | 41.42 | 8,113,743 |
| 05 Apr 2024 | 41.53 | -0.59 | -1.40% | 42.43 | 42.58 | 41.49 | 13,029,049 |
| 04 Apr 2024 | 42.12 | -0.81 | -1.89% | 42.96 | 43.0992 | 42.095 | 20,088,039 |
| 03 Apr 2024 | 42.93 | -0.29 | -0.67% | 43.23 | 43.485 | 42.835 | 9,541,973 |
| 02 Apr 2024 | 43.22 | -0.40 | -0.92% | 43.62 | 43.87 | 43.18 | 12,172,615 |
| 29 Mar 2024 | 43.62 | -0.04 | -0.09% | 43.78 | 43.945 | 43.60 | 9,805,517 |
| 28 Mar 2024 | 43.66 | 0.54 | 1.25% | 43.31 | 43.67 | 43.29 | 9,071,362 |
| 27 Mar 2024 | 43.12 | -0.14 | -0.32% | 43.23 | 43.40 | 43.06 | 10,699,732 |
| 26 Mar 2024 | 43.26 | 0.28 | 0.65% | 42.92 | 43.57 | 42.915 | 19,733,883 |
| 23 Mar 2024 | 42.98 | -1.97 | -4.38% | 43.91 | 43.93 | 42.86 | 23,867,471 |
| 22 Mar 2024 | 44.95 | 0.16 | 0.36% | 44.83 | 45.00 | 44.59 | 21,045,180 |
| 21 Mar 2024 | 44.79 | 0.16 | 0.36% | 44.72 | 44.82 | 44.52 | 18,152,061 |
| 20 Mar 2024 | 44.63 | 0.12 | 0.27% | 44.53 | 44.98 | 44.35 | 22,590,132 |
| 19 Mar 2024 | 44.51 | 0.64 | 1.46% | 43.86 | 44.76 | 43.76 | 31,275,120 |
