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 |
| Aug 21, 2023 | $42.82 | $43.02 | $42.57 | $42.73 | 5 437 261 |
| Aug 18, 2023 | $42.57 | $43.12 | $42.55 | $42.91 | 5 408 980 |
| Aug 17, 2023 | $42.80 | $43.00 | $42.46 | $42.57 | 6 005 211 |
| Aug 16, 2023 | $43.02 | $43.22 | $42.71 | $42.75 | 6 882 275 |
| Aug 15, 2023 | $43.39 | $43.39 | $43.01 | $43.07 | 6 822 008 |
| Aug 14, 2023 | $43.80 | $43.94 | $43.44 | $43.53 | 7 028 208 |
| Aug 11, 2023 | $43.89 | $43.92 | $43.62 | $43.73 | 7 159 981 |
| Aug 10, 2023 | $44.11 | $44.34 | $43.83 | $43.92 | 5 589 358 |
| Aug 09, 2023 | $44.26 | $44.60 | $44.07 | $44.09 | 4 619 645 |
| Aug 08, 2023 | $44.00 | $44.31 | $43.73 | $44.24 | 5 727 054 |
| Aug 07, 2023 | $44.03 | $44.23 | $43.92 | $44.12 | 6 855 151 |
| Aug 04, 2023 | $44.27 | $44.50 | $43.92 | $44.00 | 7 627 123 |
| Aug 03, 2023 | $44.50 | $44.55 | $44.10 | $44.30 | 9 880 127 |
| Aug 02, 2023 | $45.05 | $45.07 | $44.11 | $44.57 | 10 216 145 |
| Aug 01, 2023 | $45.68 | $46.20 | $44.92 | $45.18 | 9 898 952 |
| Jul 31, 2023 | $45.29 | $45.60 | $45.21 | $45.42 | 8 659 388 |
| Jul 28, 2023 | $45.69 | $45.84 | $45.43 | $45.49 | 5 883 154 |
| Jul 27, 2023 | $45.66 | $45.95 | $45.57 | $45.60 | 3 441 886 |
| Jul 26, 2023 | $45.44 | $45.84 | $45.34 | $45.56 | 4 907 585 |
| Jul 25, 2023 | $45.50 | $45.60 | $45.16 | $45.46 | 6 463 425 |
| Jul 24, 2023 | $45.57 | $45.88 | $45.57 | $45.60 | 4 974 696 |
| Jul 21, 2023 | $45.67 | $45.71 | $45.35 | $45.60 | 6 368 774 |
| Jul 20, 2023 | $45.69 | $45.85 | $45.54 | $45.66 | 5 548 481 |
| Jul 19, 2023 | $45.60 | $45.73 | $45.35 | $45.38 | 6 068 189 |
| Jul 18, 2023 | $45.40 | $45.70 | $45.25 | $45.39 | 5 301 697 |
