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 |
| Sep 26, 2023 | $42.09 | $42.19 | $41.85 | $41.90 | 5 086 014 |
| Sep 25, 2023 | $42.21 | $42.31 | $41.89 | $42.09 | 6 696 111 |
| Sep 22, 2023 | $42.85 | $42.94 | $42.30 | $42.33 | 8 107 523 |
| Sep 21, 2023 | $43.00 | $43.11 | $42.70 | $42.91 | 6 888 417 |
| Sep 20, 2023 | $43.15 | $43.44 | $43.01 | $43.04 | 5 843 215 |
| Sep 19, 2023 | $43.36 | $43.45 | $42.99 | $43.06 | 8 770 156 |
| Sep 18, 2023 | $43.74 | $43.75 | $43.23 | $43.35 | 6 435 334 |
| Sep 15, 2023 | $43.93 | $44.13 | $43.49 | $43.53 | 28 859 381 |
| Sep 14, 2023 | $43.82 | $44.15 | $43.61 | $44.10 | 9 758 400 |
| Sep 13, 2023 | $45.00 | $45.00 | $44.60 | $44.75 | 6 559 694 |
| Sep 12, 2023 | $44.53 | $45.03 | $44.52 | $44.87 | 7 729 191 |
| Sep 11, 2023 | $44.22 | $44.88 | $44.18 | $44.46 | 9 557 899 |
| Sep 08, 2023 | $43.83 | $44.10 | $43.64 | $44.08 | 6 811 121 |
| Sep 07, 2023 | $43.73 | $43.88 | $43.42 | $43.72 | 7 244 520 |
| Sep 06, 2023 | $44.00 | $44.03 | $43.45 | $43.53 | 10 096 341 |
| Sep 05, 2023 | $44.06 | $44.46 | $44.04 | $44.09 | 6 819 839 |
| Sep 01, 2023 | $44.44 | $44.52 | $43.83 | $44.11 | 6 531 370 |
| Aug 31, 2023 | $44.58 | $44.76 | $44.21 | $44.22 | 7 153 630 |
| Aug 30, 2023 | $44.31 | $44.55 | $44.18 | $44.52 | 5 761 931 |
| Aug 29, 2023 | $44.04 | $44.33 | $43.60 | $44.22 | 7 306 345 |
| Aug 28, 2023 | $43.74 | $44.10 | $43.74 | $43.97 | 5 068 898 |
| Aug 25, 2023 | $43.61 | $43.88 | $43.43 | $43.67 | 5 823 884 |
| Aug 24, 2023 | $43.08 | $43.53 | $42.97 | $43.40 | 8 293 824 |
| Aug 23, 2023 | $42.98 | $43.13 | $42.79 | $43.12 | 6 640 723 |
| Aug 22, 2023 | $42.73 | $42.97 | $42.70 | $42.77 | 6 835 362 |
