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 |
| Oct 31, 2023 | $40.28 | $40.57 | $39.80 | $40.17 | 12 830 259 |
| Oct 30, 2023 | $39.50 | $40.45 | $39.49 | $40.25 | 10 076 740 |
| Oct 27, 2023 | $39.72 | $40.36 | $39.19 | $39.30 | 14 359 323 |
| Oct 26, 2023 | $42.14 | $42.18 | $39.07 | $39.26 | 22 648 444 |
| Oct 25, 2023 | $42.53 | $43.01 | $42.50 | $42.82 | 6 132 478 |
| Oct 24, 2023 | $42.13 | $42.62 | $42.13 | $42.54 | 5 623 747 |
| Oct 23, 2023 | $42.65 | $42.68 | $42.09 | $42.13 | 5 984 464 |
| Oct 20, 2023 | $42.54 | $43.04 | $42.53 | $42.71 | 6 079 938 |
| Oct 19, 2023 | $42.91 | $43.03 | $42.51 | $42.61 | 6 355 445 |
| Oct 18, 2023 | $43.12 | $43.43 | $42.90 | $43.12 | 4 041 187 |
| Oct 17, 2023 | $42.77 | $43.21 | $42.59 | $43.19 | 5 312 305 |
| Oct 16, 2023 | $42.91 | $43.04 | $42.60 | $42.87 | 5 127 438 |
| Oct 13, 2023 | $42.25 | $42.73 | $42.25 | $42.66 | 5 743 436 |
| Oct 12, 2023 | $42.63 | $42.71 | $41.83 | $42.24 | 6 295 308 |
| Oct 11, 2023 | $42.64 | $42.85 | $42.37 | $42.56 | 5 787 980 |
| Oct 10, 2023 | $43.29 | $43.52 | $42.47 | $42.49 | 9 219 841 |
| Oct 09, 2023 | $42.00 | $42.73 | $42.00 | $42.70 | 5 251 271 |
| Oct 06, 2023 | $41.73 | $42.25 | $41.47 | $42.07 | 10 042 659 |
| Oct 05, 2023 | $41.77 | $42.14 | $41.67 | $41.99 | 7 143 768 |
| Oct 04, 2023 | $41.15 | $41.71 | $40.99 | $41.65 | 6 001 334 |
| Oct 03, 2023 | $41.36 | $41.40 | $40.91 | $41.13 | 8 787 649 |
| Oct 02, 2023 | $42.02 | $42.06 | $41.38 | $41.58 | 7 239 017 |
| Sep 29, 2023 | $42.25 | $42.38 | $41.92 | $42.05 | 5 707 290 |
| Sep 28, 2023 | $41.99 | $42.24 | $41.78 | $42.14 | 5 666 833 |
| Sep 27, 2023 | $41.91 | $42.01 | $41.59 | $41.91 | 6 519 880 |
