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 -- 09/22/2021 to 10/22/2021
Date |
High |
Low |
Close |
Volume |
% Change |
10/22/2021 |
$48.61 |
$48.21 |
$48.22 |
9,353,553 |
-0.02% |
10/21/2021 |
$48.50 |
$48.06 |
$48.23 |
4,066,980 |
-0.41% |
10/20/2021 |
$48.50 |
$47.84 |
$48.43 |
4,901,337 |
+1.11% |
10/19/2021 |
$48.36 |
$47.76 |
$47.90 |
4,904,323 |
-0.48% |
10/18/2021 |
$48.50 |
$48.10 |
$48.13 |
3,850,336 |
-1.17% |
10/15/2021 |
$49.00 |
$48.57 |
$48.70 |
5,944,026 |
+0.06% |
10/14/2021 |
$48.73 |
$48.02 |
$48.67 |
5,518,080 |
+1.57% |
10/13/2021 |
$48.23 |
$46.80 |
$47.92 |
7,441,192 |
+1.63% |
10/12/2021 |
$48.22 |
$46.89 |
$47.15 |
11,311,790 |
+0.94% |
10/11/2021 |
$47.19 |
$46.50 |
$46.71 |
4,367,901 |
-0.04% |
10/08/2021 |
$46.97 |
$46.50 |
$46.73 |
4,341,615 |
+0.54% |
10/07/2021 |
$47.19 |
$46.41 |
$46.48 |
4,893,902 |
+0.06% |
10/06/2021 |
$46.58 |
$45.72 |
$46.45 |
5,471,893 |
+0.61% |
10/05/2021 |
$46.62 |
$46.15 |
$46.17 |
7,461,259 |
-0.71% |
10/04/2021 |
$46.56 |
$45.83 |
$46.50 |
8,940,913 |
+1.40% |
10/01/2021 |
$46.09 |
$44.89 |
$45.86 |
11,793,721 |
+0.75% |
09/30/2021 |
$48.50 |
$45.37 |
$45.52 |
19,648,871 |
-6.61% |
09/29/2021 |
$48.89 |
$48.16 |
$48.74 |
4,854,747 |
+0.97% |
09/28/2021 |
$48.96 |
$48.21 |
$48.27 |
6,754,919 |
-0.96% |
09/27/2021 |
$49.01 |
$48.30 |
$48.74 |
5,080,538 |
+1.08% |