NYSE:MO
Altria Stock Price (Quote)
$43.82
+0.0100 (+0.0228%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.65 | $44.18 | Wednesday, 1st May 2024 MO stock ended at $43.82. This is 0.0228% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.09% from a day low at $43.70 to a day high of $44.18. |
| 90 days | $39.25 | $45.00 | |
| 52 weeks | $39.07 | $47.37 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $45.22 | $45.39 | $44.90 | $45.36 | 5 723 276 |
| Jun 07, 2023 | $44.72 | $45.30 | $44.63 | $45.10 | 8 759 134 |
| Jun 06, 2023 | $44.70 | $44.82 | $44.49 | $44.66 | 7 314 212 |
| Jun 05, 2023 | $45.30 | $45.43 | $44.51 | $44.64 | 6 869 545 |
| Jun 02, 2023 | $44.51 | $45.37 | $44.40 | $45.33 | 7 194 048 |
| Jun 01, 2023 | $44.63 | $44.93 | $44.37 | $44.58 | 8 747 222 |
| May 31, 2023 | $44.25 | $44.45 | $44.03 | $44.42 | 10 878 627 |
| May 30, 2023 | $44.38 | $44.53 | $43.71 | $44.32 | 8 276 381 |
| May 26, 2023 | $44.66 | $44.95 | $44.59 | $44.61 | 5 492 844 |
| May 25, 2023 | $44.75 | $44.92 | $44.46 | $44.67 | 5 409 827 |
| May 24, 2023 | $44.95 | $45.18 | $44.80 | $44.95 | 5 290 435 |
| May 23, 2023 | $45.07 | $45.26 | $44.90 | $44.93 | 5 978 767 |
| May 22, 2023 | $45.31 | $45.52 | $44.86 | $44.93 | 6 465 582 |
| May 19, 2023 | $45.27 | $45.48 | $45.01 | $45.30 | 5 051 241 |
| May 18, 2023 | $45.04 | $45.17 | $44.57 | $45.07 | 6 577 334 |
| May 17, 2023 | $45.18 | $45.50 | $44.87 | $45.34 | 6 314 766 |
| May 16, 2023 | $45.40 | $45.72 | $45.08 | $45.09 | 6 148 938 |
| May 15, 2023 | $45.73 | $45.91 | $45.39 | $45.56 | 3 714 275 |
| May 12, 2023 | $45.55 | $45.80 | $45.30 | $45.67 | 5 599 143 |
| May 11, 2023 | $45.65 | $45.70 | $45.22 | $45.67 | 5 807 867 |
| May 10, 2023 | $46.28 | $46.46 | $45.49 | $45.94 | 6 126 354 |
| May 09, 2023 | $46.57 | $46.67 | $46.15 | $46.44 | 3 260 539 |
| May 08, 2023 | $46.70 | $46.82 | $46.53 | $46.61 | 4 328 713 |
| May 05, 2023 | $46.16 | $46.86 | $46.10 | $46.69 | 4 485 584 |
| May 04, 2023 | $46.40 | $46.52 | $45.57 | $46.13 | 7 109 053 |
