NYSE:MO
Altria Stock Price (Quote)
$45.95
+0.100 (+0.218%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $40.72 | $46.22 | Thursday, 16th May 2024 MO stock ended at $45.95. This is 0.218% more than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 0.686% from a day low at $45.90 to a day high of $46.22. |
90 days | $39.25 | $46.22 | |
52 weeks | $39.07 | $46.34 |
Date | Open | High | Low | Close | Volume |
Apr 29, 2016 | $62.28 | $63.13 | $62.25 | $62.71 | 6 437 831 |
Apr 28, 2016 | $61.60 | $62.60 | $61.56 | $62.19 | 5 520 267 |
Apr 27, 2016 | $61.44 | $61.98 | $60.98 | $61.55 | 6 182 004 |
Apr 26, 2016 | $61.27 | $61.53 | $60.79 | $61.35 | 5 618 810 |
Apr 25, 2016 | $60.50 | $61.23 | $60.19 | $61.22 | 4 757 256 |
Apr 22, 2016 | $60.24 | $60.56 | $59.48 | $60.52 | 6 977 366 |
Apr 21, 2016 | $61.35 | $61.42 | $60.09 | $60.18 | 6 609 447 |
Apr 20, 2016 | $61.57 | $61.92 | $61.21 | $61.48 | 4 621 328 |
Apr 19, 2016 | $61.99 | $62.09 | $61.13 | $61.71 | 4 916 437 |
Apr 18, 2016 | $61.63 | $62.42 | $61.58 | $62.17 | 4 341 514 |
Apr 15, 2016 | $61.71 | $61.75 | $60.85 | $61.68 | 6 723 707 |
Apr 14, 2016 | $62.19 | $62.66 | $61.50 | $61.59 | 7 340 316 |
Apr 13, 2016 | $64.11 | $64.11 | $61.03 | $62.07 | 14 628 602 |
Apr 12, 2016 | $63.60 | $63.98 | $63.33 | $63.82 | 4 926 518 |
Apr 11, 2016 | $64.11 | $64.16 | $63.22 | $63.31 | 5 865 855 |
Apr 08, 2016 | $63.42 | $63.96 | $63.42 | $63.80 | 5 044 701 |
Apr 07, 2016 | $63.22 | $63.71 | $62.83 | $63.41 | 5 600 128 |
Apr 06, 2016 | $63.00 | $63.64 | $62.92 | $63.56 | 5 581 338 |
Apr 05, 2016 | $63.04 | $63.27 | $62.79 | $62.93 | 4 728 370 |
Apr 04, 2016 | $63.03 | $63.30 | $62.67 | $63.23 | 5 082 303 |
Apr 01, 2016 | $62.35 | $63.15 | $62.11 | $63.06 | 5 833 125 |
Mar 31, 2016 | $62.58 | $62.99 | $62.37 | $62.66 | 6 428 686 |
Mar 30, 2016 | $62.16 | $62.80 | $62.03 | $62.76 | 5 571 749 |
Mar 29, 2016 | $61.86 | $62.58 | $61.48 | $62.03 | 8 823 300 |
Mar 28, 2016 | $60.87 | $61.85 | $60.85 | $61.63 | 4 446 100 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use MO stock historical prices to predict future price movements?
Trend Analysis: Examine the MO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the MO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.