NYSE:MO
Altria Stock Price (Quote)
$41.30
+0.200 (+0.487%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.65 | $45.00 | Thursday, 18th Apr 2024 MO stock ended at $41.30. This is 0.487% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.791% from a day low at $41.11 to a day high of $41.43. |
| 90 days | $39.25 | $45.00 | |
| 52 weeks | $39.07 | $48.04 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $41.13 | $41.43 | $41.11 | $41.30 | 11 467 599 |
| 2024-04-17 | $41.01 | $41.22 | $40.74 | $41.10 | 8 474 429 |
| 2024-04-16 | $40.95 | $41.09 | $40.72 | $40.75 | 8 475 669 |
| 2024-04-15 | $41.30 | $41.46 | $40.65 | $40.95 | 10 722 679 |
| 2024-04-12 | $41.33 | $41.55 | $41.02 | $41.05 | 8 552 476 |
| 2024-04-11 | $41.75 | $41.83 | $41.31 | $41.43 | 8 906 417 |
| 2024-04-10 | $41.67 | $42.03 | $41.54 | $41.68 | 9 319 742 |
| 2024-04-09 | $42.00 | $42.31 | $41.92 | $42.11 | 6 574 268 |
| 2024-04-08 | $41.54 | $42.09 | $41.50 | $41.96 | 9 397 759 |
| 2024-04-05 | $41.48 | $41.76 | $41.37 | $41.65 | 7 372 073 |
| 2024-04-04 | $42.43 | $42.58 | $41.49 | $41.53 | 13 015 351 |
| 2024-04-03 | $42.96 | $43.10 | $42.10 | $42.12 | 12 003 060 |
| 2024-04-02 | $43.23 | $43.49 | $42.84 | $42.93 | 8 209 385 |
| 2024-04-01 | $43.62 | $43.87 | $43.18 | $43.22 | 11 588 421 |
| 2024-03-28 | $43.78 | $43.95 | $43.60 | $43.62 | 7 072 542 |
| 2024-03-27 | $43.32 | $43.67 | $43.29 | $43.66 | 8 977 091 |
| 2024-03-26 | $43.23 | $43.40 | $43.06 | $43.12 | 10 668 601 |
| 2024-03-25 | $42.93 | $43.57 | $42.92 | $43.26 | 18 364 614 |
| 2024-03-22 | $43.91 | $43.93 | $42.86 | $42.98 | 21 129 235 |
| 2024-03-21 | $44.83 | $45.00 | $44.59 | $44.95 | 18 392 100 |
| 2024-03-20 | $44.71 | $44.82 | $44.52 | $44.79 | 15 657 103 |
| 2024-03-19 | $44.57 | $44.98 | $44.35 | $44.63 | 19 026 144 |
| 2024-03-18 | $43.86 | $44.76 | $43.76 | $44.51 | 24 917 147 |
| 2024-03-15 | $43.91 | $44.50 | $43.87 | $43.87 | 15 983 758 |
| 2024-03-14 | $43.40 | $44.37 | $43.23 | $44.28 | 22 427 429 |
