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 |
| Jul 17, 2023 | $45.32 | $45.49 | $45.20 | $45.38 | 4 472 133 |
| Jul 14, 2023 | $45.67 | $45.68 | $45.35 | $45.49 | 4 856 577 |
| Jul 13, 2023 | $45.56 | $45.73 | $45.24 | $45.58 | 5 912 987 |
| Jul 12, 2023 | $45.74 | $45.96 | $45.57 | $45.69 | 4 193 066 |
| Jul 11, 2023 | $44.95 | $45.69 | $44.95 | $45.64 | 5 871 198 |
| Jul 10, 2023 | $46.20 | $46.29 | $44.69 | $44.95 | 10 539 452 |
| Jul 07, 2023 | $46.10 | $46.30 | $45.92 | $45.98 | 8 003 034 |
| Jul 06, 2023 | $45.90 | $46.34 | $45.70 | $46.09 | 8 804 037 |
| Jul 05, 2023 | $45.66 | $46.04 | $45.48 | $45.98 | 6 204 599 |
| Jul 03, 2023 | $45.19 | $45.92 | $45.00 | $45.92 | 6 029 385 |
| Jun 30, 2023 | $45.07 | $45.41 | $44.98 | $45.30 | 9 042 607 |
| Jun 29, 2023 | $44.42 | $44.98 | $44.32 | $44.97 | 6 374 712 |
| Jun 28, 2023 | $44.16 | $44.51 | $43.82 | $44.50 | 7 257 207 |
| Jun 27, 2023 | $44.16 | $44.38 | $43.98 | $44.34 | 6 308 954 |
| Jun 26, 2023 | $43.50 | $44.29 | $43.43 | $44.26 | 8 987 235 |
| Jun 23, 2023 | $43.87 | $44.09 | $43.34 | $43.42 | 8 935 533 |
| Jun 22, 2023 | $44.10 | $44.20 | $43.69 | $43.76 | 5 018 271 |
| Jun 21, 2023 | $43.47 | $44.06 | $43.39 | $43.95 | 6 798 135 |
| Jun 20, 2023 | $44.03 | $44.08 | $43.47 | $43.47 | 8 020 586 |
| Jun 16, 2023 | $44.22 | $44.27 | $43.92 | $44.07 | 7 987 493 |
| Jun 15, 2023 | $44.12 | $44.30 | $44.03 | $44.15 | 8 450 550 |
| Jun 14, 2023 | $44.90 | $44.97 | $43.86 | $43.95 | 11 918 768 |
| Jun 13, 2023 | $45.53 | $45.93 | $45.33 | $45.76 | 9 073 795 |
| Jun 12, 2023 | $45.25 | $45.60 | $45.14 | $45.53 | 6 499 231 |
| Jun 09, 2023 | $45.40 | $45.55 | $45.17 | $45.22 | 6 681 422 |
