ALTRIA GROUP, INC.
(NYSE:MO)
43.38 USD -0.16 (-0.37%)
Delayed Price / Updated:
4:00 PM EDT, Apr 26, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for MO -- 03/26/2024 to 04/26/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/26/2024 |
$43.94 |
$43.19 |
$43.38 |
13,791,698 |
-0.37% |
04/25/2024 |
$43.65 |
$42.76 |
$43.54 |
14,924,175 |
+1.44% |
04/24/2024 |
$43.06 |
$42.40 |
$42.92 |
12,938,207 |
+0.12% |
04/23/2024 |
$43.04 |
$42.52 |
$42.87 |
18,917,203 |
+0.70% |
04/22/2024 |
$42.72 |
$42.02 |
$42.57 |
10,775,658 |
+1.14% |
04/19/2024 |
$42.27 |
$41.39 |
$42.09 |
22,325,582 |
+1.91% |
04/18/2024 |
$41.43 |
$41.11 |
$41.30 |
17,571,316 |
+0.49% |
04/17/2024 |
$41.22 |
$40.74 |
$41.10 |
8,787,705 |
+0.86% |
04/16/2024 |
$41.09 |
$40.72 |
$40.75 |
10,407,370 |
-0.49% |
04/15/2024 |
$41.46 |
$40.65 |
$40.95 |
10,727,646 |
-0.24% |
04/12/2024 |
$41.55 |
$41.02 |
$41.05 |
10,669,091 |
-0.92% |
04/11/2024 |
$41.83 |
$41.31 |
$41.43 |
10,889,074 |
-0.60% |
04/10/2024 |
$42.03 |
$41.54 |
$41.68 |
9,510,314 |
-1.02% |
04/09/2024 |
$42.31 |
$41.92 |
$42.11 |
7,686,419 |
+0.36% |
04/08/2024 |
$42.09 |
$41.50 |
$41.96 |
9,402,189 |
+0.74% |
04/05/2024 |
$41.76 |
$41.37 |
$41.65 |
8,515,879 |
+0.29% |
04/04/2024 |
$42.58 |
$41.49 |
$41.53 |
13,031,418 |
-1.40% |
04/03/2024 |
$43.10 |
$42.10 |
$42.12 |
20,090,180 |
-1.89% |
04/02/2024 |
$43.49 |
$42.84 |
$42.93 |
10,038,536 |
-0.67% |
04/01/2024 |
$43.87 |
$43.18 |
$43.22 |
12,174,450 |
-0.37% |