Altria Group (MO) Historical Stock Data
42.92 ↑0.05 (0.12%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MO is up 0.01% a day on average. There have been 18 days where Altria Group closed green and 12 days where MO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 42.70 | 42.92 | ↑$0.22 (0.52%) | 42.40 | 43.06 | 12.94M |
| 2024-04-23 | 42.64 | 42.87 | ↑$0.23 (0.54%) | 42.52 | 43.04 | 18.92M |
| 2024-04-22 | 42.31 | 42.57 | ↑$0.26 (0.61%) | 42.02 | 42.72 | 10.76M |
| 2024-04-19 | 41.39 | 42.09 | ↑$0.70 (1.69%) | 41.39 | 42.27 | 22.32M |
| 2024-04-18 | 41.13 | 41.30 | ↑$0.17 (0.41%) | 41.11 | 41.43 | 14.72M |
| 2024-04-17 | 41.01 | 41.10 | ↑$0.09 (0.22%) | 40.74 | 41.22 | 8.72M |
| 2024-04-16 | 40.95 | 40.75 | ↓$0.20 (-0.49%) | 40.72 | 41.09 | 9.53M |
| 2024-04-15 | 41.30 | 40.95 | ↓$0.35 (-0.85%) | 40.65 | 41.46 | 10.73M |
| 2024-04-12 | 41.33 | 41.05 | ↓$0.28 (-0.68%) | 41.02 | 41.55 | 10.44M |
| 2024-04-11 | 41.75 | 41.43 | ↓$0.32 (-0.77%) | 41.31 | 41.83 | 9.39M |
| 2024-04-10 | 41.67 | 41.68 | ↑$0.01 (0.02%) | 41.54 | 42.03 | 9.50M |
| 2024-04-09 | 42.00 | 42.11 | ↑$0.11 (0.26%) | 41.92 | 42.31 | 7.68M |
| 2024-04-08 | 41.54 | 41.96 | ↑$0.42 (1.01%) | 41.50 | 42.09 | 9.40M |
| 2024-04-05 | 41.48 | 41.65 | ↑$0.17 (0.41%) | 41.37 | 41.76 | 8.45M |
| 2024-04-04 | 42.43 | 41.53 | ↓$0.90 (-2.12%) | 41.49 | 42.58 | 13.02M |
| 2024-04-03 | 42.96 | 42.12 | ↓$0.84 (-1.96%) | 42.10 | 43.10 | 18.91M |
| 2024-04-02 | 43.23 | 42.93 | ↓$0.30 (-0.69%) | 42.84 | 43.49 | 10.03M |
| 2024-04-01 | 43.62 | 43.22 | ↓$0.40 (-0.92%) | 43.18 | 43.87 | 12.17M |
| 2024-03-28 | 43.78 | 43.62 | ↓$0.16 (-0.37%) | 43.60 | 43.95 | 9.79M |
| 2024-03-27 | 43.32 | 43.66 | ↑$0.34 (0.78%) | 43.29 | 43.67 | 8.98M |
| 2024-03-26 | 43.23 | 43.12 | ↓$0.11 (-0.25%) | 43.06 | 43.40 | 10.67M |
| 2024-03-25 | 42.93 | 43.26 | ↑$0.33 (0.77%) | 42.92 | 43.57 | 18.36M |
| 2024-03-22 | 43.91 | 42.98 | ↓$0.93 (-2.12%) | 42.86 | 43.93 | 21.13M |
| 2024-03-21 | 44.83 | 44.95 | ↑$0.12 (0.27%) | 44.59 | 45.00 | 21.05M |
| 2024-03-20 | 44.71 | 44.79 | ↑$0.08 (0.18%) | 44.52 | 44.82 | 18.19M |
| 2024-03-19 | 44.57 | 44.63 | ↑$0.06 (0.13%) | 44.35 | 44.98 | 22.60M |
| 2024-03-18 | 43.86 | 44.51 | ↑$0.65 (1.48%) | 43.76 | 44.76 | 24.92M |
| 2024-03-15 | 43.91 | 43.87 | ↓$0.04 (-0.09%) | 43.87 | 44.50 | 44.33M |
| 2024-03-14 | 43.40 | 44.28 | ↑$0.88 (2.03%) | 43.23 | 44.37 | 18.24M |
| 2024-03-13 | 43.19 | 43.35 | ↑$0.16 (0.37%) | 43.17 | 43.47 | 6.86M |
Create an account or log in to view more rows.
$MO has just been halted from trading.
$MO what a horse shit show!
$MO longer we hold
more pressure on the shorts
$MO come on bulls we can do it
don’t let bears win
$MO is going to have a run next month
$MO keep inchin
$MO hold
$MO holding and buying these dips is so easy.
$MO my hands are made out of diamonds
$MO I gave in! Bought more 100 shares