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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 54.62 | 54.43 | ↓$0.19 (-0.35%) | 54.11 | 54.76 | 7.36M |
| 2022-05-26 | 53.89 | 54.50 | ↑$0.61 (1.13%) | 53.89 | 54.89 | 7.12M |
| 2022-05-25 | 53.07 | 53.89 | ↑$0.82 (1.55%) | 52.75 | 54.08 | 8.71M |
| 2022-05-24 | 52.27 | 52.93 | ↑$0.66 (1.26%) | 52.02 | 53.00 | 8.52M |
| 2022-05-23 | 51.56 | 52.12 | ↑$0.56 (1.09%) | 51.56 | 52.42 | 10.07M |
| 2022-05-20 | 51.38 | 51.09 | ↓$0.29 (-0.56%) | 50.60 | 51.80 | 11.71M |
| 2022-05-19 | 52.61 | 51.09 | ↓$1.52 (-2.89%) | 51.02 | 52.78 | 12.32M |
| 2022-05-18 | 54.16 | 53.20 | ↓$0.96 (-1.77%) | 53.02 | 54.20 | 9.88M |
| 2022-05-17 | 54.02 | 54.24 | ↑$0.22 (0.41%) | 53.62 | 54.46 | 7.65M |
| 2022-05-16 | 53.21 | 53.74 | ↑$0.53 (1.00%) | 52.95 | 54.11 | 7.07M |
| 2022-05-13 | 52.46 | 53.04 | ↑$0.58 (1.11%) | 52.29 | 53.10 | 7.76M |
| 2022-05-12 | 52.20 | 52.17 | ↓$0.03 (-0.06%) | 51.66 | 52.74 | 11.90M |
| 2022-05-11 | 51.99 | 51.69 | ↓$0.30 (-0.58%) | 51.54 | 52.75 | 15.21M |
| 2022-05-10 | 53.84 | 51.57 | ↓$2.27 (-4.22%) | 50.36 | 53.91 | 25.34M |
| 2022-05-09 | 56.50 | 55.26 | ↓$1.24 (-2.19%) | 55.12 | 57.03 | 15.92M |
| 2022-05-06 | 55.69 | 56.57 | ↑$0.88 (1.58%) | 55.59 | 56.75 | 8.52M |
| 2022-05-05 | 56.45 | 55.95 | ↓$0.50 (-0.89%) | 55.63 | 56.74 | 9.92M |
| 2022-05-04 | 55.71 | 56.40 | ↑$0.69 (1.24%) | 55.31 | 56.41 | 6.32M |
| 2022-05-03 | 55.44 | 55.44 | ↑$0.00 (0.00%) | 54.80 | 55.97 | 8.46M |
| 2022-05-02 | 56.09 | 55.38 | ↓$0.71 (-1.27%) | 54.48 | 56.36 | 10.16M |
| 2022-04-29 | 55.95 | 55.57 | ↓$0.38 (-0.68%) | 55.53 | 56.99 | 10.86M |
| 2022-04-28 | 54.00 | 55.20 | ↑$1.20 (2.22%) | 53.25 | 55.45 | 7.84M |
| 2022-04-27 | 54.90 | 54.92 | ↑$0.02 (0.04%) | 54.76 | 55.71 | 7.93M |
| 2022-04-26 | 55.33 | 54.88 | ↓$0.45 (-0.81%) | 54.87 | 55.73 | 6.91M |
| 2022-04-25 | 55.19 | 55.23 | ↑$0.04 (0.07%) | 54.45 | 55.47 | 12.14M |
| 2022-04-22 | 56.50 | 55.53 | ↓$0.97 (-1.72%) | 55.47 | 56.63 | 8.47M |
| 2022-04-21 | 55.47 | 56.53 | ↑$1.06 (1.91%) | 55.36 | 57.05 | 8.66M |
| 2022-04-20 | 55.34 | 55.37 | ↑$0.03 (0.05%) | 55.02 | 55.60 | 6.99M |
| 2022-04-19 | 54.97 | 55.22 | ↑$0.25 (0.45%) | 54.74 | 55.32 | 7.07M |
| 2022-04-18 | 54.91 | 54.60 | ↓$0.31 (-0.56%) | 54.60 | 55.17 | 5.75M |
Create an account or log in to view more rows.
$MO my lotto for earnings
$MO it's going down??
$MO cup and handle forming
$MO now is the time to slap that ask!!!
$MO not good
$MO just waiting to short this bad boy.
$MO bear trap dude
$MO check out the one month chart.
Perfect bull flag.
$MO yes
keep going down
let's go
stop stalling
$MO now is the time to slap that ask!!!