Altria Group Inc (MO) Historical Stock Data

54.43 ↓0.07 (-0.13%)
As of May 27, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, MO is down -0.11% a day on average. There have been 16 days where Altria Group Inc closed green and 14 days where MO closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2754.6254.43↓$0.19 (-0.35%)54.1154.767.36M
2022-05-2653.8954.50↑$0.61 (1.13%)53.8954.897.12M
2022-05-2553.0753.89↑$0.82 (1.55%)52.7554.088.71M
2022-05-2452.2752.93↑$0.66 (1.26%)52.0253.008.52M
2022-05-2351.5652.12↑$0.56 (1.09%)51.5652.4210.07M
2022-05-2051.3851.09↓$0.29 (-0.56%)50.6051.8011.71M
2022-05-1952.6151.09↓$1.52 (-2.89%)51.0252.7812.32M
2022-05-1854.1653.20↓$0.96 (-1.77%)53.0254.209.88M
2022-05-1754.0254.24↑$0.22 (0.41%)53.6254.467.65M
2022-05-1653.2153.74↑$0.53 (1.00%)52.9554.117.07M
2022-05-1352.4653.04↑$0.58 (1.11%)52.2953.107.76M
2022-05-1252.2052.17↓$0.03 (-0.06%)51.6652.7411.90M
2022-05-1151.9951.69↓$0.30 (-0.58%)51.5452.7515.21M
2022-05-1053.8451.57↓$2.27 (-4.22%)50.3653.9125.34M
2022-05-0956.5055.26↓$1.24 (-2.19%)55.1257.0315.92M
2022-05-0655.6956.57↑$0.88 (1.58%)55.5956.758.52M
2022-05-0556.4555.95↓$0.50 (-0.89%)55.6356.749.92M
2022-05-0455.7156.40↑$0.69 (1.24%)55.3156.416.32M
2022-05-0355.4455.44↑$0.00 (0.00%)54.8055.978.46M
2022-05-0256.0955.38↓$0.71 (-1.27%)54.4856.3610.16M
2022-04-2955.9555.57↓$0.38 (-0.68%)55.5356.9910.86M
2022-04-2854.0055.20↑$1.20 (2.22%)53.2555.457.84M
2022-04-2754.9054.92↑$0.02 (0.04%)54.7655.717.93M
2022-04-2655.3354.88↓$0.45 (-0.81%)54.8755.736.91M
2022-04-2555.1955.23↑$0.04 (0.07%)54.4555.4712.14M
2022-04-2256.5055.53↓$0.97 (-1.72%)55.4756.638.47M
2022-04-2155.4756.53↑$1.06 (1.91%)55.3657.058.66M
2022-04-2055.3455.37↑$0.03 (0.05%)55.0255.606.99M
2022-04-1954.9755.22↑$0.25 (0.45%)54.7455.327.07M
2022-04-1854.9154.60↓$0.31 (-0.56%)54.6055.175.75M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Netflixandstocks

$MO check out the one month chart.

Perfect bull flag.

0 Like Report
bettysburgers

$MO yes
keep going down
let's go
stop stalling

0 Like Report