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 |
| Feb 20, 2024 | $40.20 | $40.62 | $40.08 | $40.25 | 5 809 512 |
| Feb 16, 2024 | $40.17 | $40.27 | $39.97 | $40.18 | 6 534 596 |
| Feb 15, 2024 | $40.56 | $40.56 | $40.08 | $40.17 | 5 774 702 |
| Feb 14, 2024 | $40.22 | $40.44 | $40.05 | $40.40 | 4 847 708 |
| Feb 13, 2024 | $40.36 | $40.46 | $39.95 | $40.23 | 6 032 133 |
| Feb 12, 2024 | $40.22 | $40.62 | $40.13 | $40.55 | 7 069 646 |
| Feb 09, 2024 | $39.95 | $40.15 | $39.89 | $40.11 | 6 919 012 |
| Feb 08, 2024 | $40.20 | $40.37 | $39.85 | $40.09 | 14 549 474 |
| Feb 07, 2024 | $40.71 | $40.74 | $40.13 | $40.26 | 6 275 232 |
| Feb 06, 2024 | $40.58 | $40.71 | $40.31 | $40.60 | 8 051 418 |
| Feb 05, 2024 | $41.22 | $41.29 | $40.50 | $40.52 | 10 424 630 |
| Feb 02, 2024 | $41.49 | $41.61 | $40.92 | $41.36 | 10 036 978 |
| Feb 01, 2024 | $40.60 | $41.75 | $40.36 | $41.72 | 18 471 744 |
| Jan 31, 2024 | $40.50 | $40.62 | $40.07 | $40.12 | 9 355 990 |
| Jan 30, 2024 | $40.50 | $40.57 | $40.22 | $40.46 | 7 013 359 |
| Jan 29, 2024 | $40.22 | $40.57 | $40.22 | $40.53 | 6 871 359 |
| Jan 26, 2024 | $40.42 | $40.50 | $40.13 | $40.20 | 6 393 491 |
| Jan 25, 2024 | $40.05 | $40.32 | $39.91 | $40.21 | 9 561 827 |
| Jan 24, 2024 | $40.41 | $40.59 | $39.92 | $39.93 | 7 955 128 |
| Jan 23, 2024 | $40.36 | $40.51 | $40.11 | $40.44 | 7 763 884 |
| Jan 22, 2024 | $40.25 | $40.69 | $40.15 | $40.48 | 7 684 373 |
| Jan 19, 2024 | $40.49 | $40.52 | $40.15 | $40.33 | 7 779 953 |
| Jan 18, 2024 | $40.61 | $40.61 | $40.09 | $40.44 | 6 810 346 |
| Jan 17, 2024 | $40.89 | $41.21 | $40.72 | $40.74 | 6 297 959 |
| Jan 16, 2024 | $41.36 | $41.52 | $40.77 | $40.97 | 7 702 495 |
