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 |
| Mar 09, 2016 | $62.64 | $62.89 | $62.40 | $62.25 | 5 932 700 |
| Mar 08, 2016 | $61.77 | $62.39 | $61.45 | $61.74 | 5 875 100 |
| Mar 07, 2016 | $62.86 | $63.08 | $61.60 | $61.26 | 9 973 000 |
| Mar 04, 2016 | $62.15 | $63.07 | $61.88 | $62.41 | 5 930 900 |
| Mar 03, 2016 | $61.50 | $62.29 | $61.16 | $61.67 | 5 119 100 |
| Mar 02, 2016 | $61.48 | $61.69 | $61.03 | $60.95 | 5 623 100 |
| Mar 01, 2016 | $62.13 | $62.29 | $61.32 | $61.18 | 7 102 000 |
| Feb 29, 2016 | $61.51 | $62.24 | $61.27 | $61.02 | 6 266 400 |
| Feb 26, 2016 | $62.53 | $62.53 | $61.28 | $60.99 | 5 543 600 |
| Feb 25, 2016 | $61.50 | $62.45 | $61.38 | $61.82 | 5 207 200 |
| Feb 24, 2016 | $61.20 | $61.42 | $60.63 | $60.81 | 4 186 900 |
| Feb 23, 2016 | $61.22 | $61.77 | $61.04 | $60.97 | 4 686 100 |
| Feb 22, 2016 | $60.56 | $61.36 | $60.56 | $60.66 | 4 590 500 |
| Feb 19, 2016 | $60.62 | $60.93 | $60.03 | $60.02 | 4 982 300 |
| Feb 18, 2016 | $60.32 | $60.70 | $60.23 | $60.08 | 5 524 700 |
| Feb 17, 2016 | $60.47 | $60.75 | $59.85 | $59.86 | 5 311 700 |
| Feb 16, 2016 | $60.26 | $60.54 | $59.73 | $59.76 | 6 590 900 |
| Feb 12, 2016 | $60.33 | $60.64 | $59.51 | $59.43 | 6 719 700 |
| Feb 11, 2016 | $59.57 | $60.30 | $59.18 | $59.45 | 5 865 900 |
| Feb 10, 2016 | $60.61 | $61.08 | $59.92 | $59.51 | 6 137 500 |
| Feb 09, 2016 | $60.15 | $61.13 | $59.73 | $59.91 | 7 670 800 |
| Feb 08, 2016 | $59.11 | $60.42 | $59.00 | $59.58 | 7 922 900 |
| Feb 05, 2016 | $59.80 | $60.00 | $58.84 | $59.26 | 7 506 300 |
| Feb 04, 2016 | $59.35 | $59.96 | $58.87 | $58.95 | 6 364 700 |
| Feb 03, 2016 | $60.50 | $61.02 | $59.14 | $59.30 | 7 979 700 |
