Altria Group, Inc. (MO)
NYSE: MO · Real-Time Price · USD
51.09
+0.05 (0.10%)
At close: Sep 26, 2024, 4:00 PM
51.11
+0.02 (0.04%)
After-hours: Sep 26, 2024, 7:02 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 50.79 | 51.44 | 50.73 | 51.09 | 51.09 | 0.10% | 5,948,781 |
| Sep 25, 2024 | 51.44 | 51.47 | 50.93 | 51.04 | 51.04 | -0.29% | 7,148,017 |
| Sep 24, 2024 | 50.79 | 51.38 | 50.64 | 51.19 | 51.19 | 0.33% | 7,712,696 |
| Sep 23, 2024 | 50.40 | 51.20 | 50.30 | 51.02 | 51.02 | 1.25% | 10,945,043 |
| Sep 20, 2024 | 50.25 | 50.40 | 49.92 | 50.39 | 50.39 | 0.32% | 22,650,482 |
| Sep 19, 2024 | 50.62 | 50.74 | 50.07 | 50.23 | 50.23 | -0.79% | 10,464,395 |
| Sep 18, 2024 | 50.50 | 51.05 | 50.38 | 50.63 | 50.63 | 0.26% | 7,778,424 |
| Sep 17, 2024 | 51.47 | 51.59 | 50.43 | 50.50 | 50.50 | -2.32% | 10,897,514 |
| Sep 16, 2024 | 52.04 | 52.30 | 51.62 | 51.70 | 51.70 | -2.38% | 11,012,249 |
| Sep 13, 2024 | 52.80 | 52.97 | 52.58 | 52.96 | 51.94 | 0.61% | 7,963,225 |
| Sep 12, 2024 | 53.01 | 53.22 | 52.52 | 52.64 | 51.62 | -1.00% | 7,326,687 |
| Sep 11, 2024 | 53.96 | 53.96 | 52.53 | 53.17 | 52.14 | -1.68% | 7,794,744 |
| Sep 10, 2024 | 54.11 | 54.29 | 53.84 | 54.08 | 53.03 | -0.09% | 6,122,520 |
| Sep 9, 2024 | 53.70 | 54.20 | 53.60 | 54.13 | 53.08 | 0.82% | 8,153,966 |
| Sep 6, 2024 | 54.27 | 54.54 | 53.56 | 53.69 | 52.65 | -1.07% | 8,207,736 |
| Sep 5, 2024 | 54.88 | 54.95 | 54.20 | 54.27 | 53.22 | -0.80% | 8,077,386 |
| Sep 4, 2024 | 54.24 | 54.76 | 54.18 | 54.71 | 53.65 | 1.18% | 7,595,824 |
| Sep 3, 2024 | 53.78 | 54.48 | 53.74 | 54.07 | 53.02 | 0.56% | 10,687,974 |
| Aug 30, 2024 | 53.45 | 53.82 | 53.25 | 53.77 | 52.73 | 0.77% | 8,010,061 |
| Aug 29, 2024 | 53.31 | 53.47 | 53.09 | 53.36 | 52.33 | 0.26% | 5,264,974 |
| Aug 28, 2024 | 53.15 | 53.53 | 52.99 | 53.22 | 52.19 | 0.40% | 6,794,390 |
| Aug 27, 2024 | 52.91 | 53.03 | 52.62 | 53.01 | 51.98 | 0.57% | 4,705,264 |
| Aug 26, 2024 | 52.51 | 53.08 | 52.45 | 52.71 | 51.69 | 0.51% | 8,068,306 |
| Aug 23, 2024 | 51.98 | 52.46 | 51.75 | 52.44 | 51.43 | 1.18% | 9,149,219 |
| Aug 22, 2024 | 51.89 | 51.94 | 51.47 | 51.83 | 50.83 | 0.04% | 6,982,822 |
| Aug 21, 2024 | 51.54 | 51.86 | 51.44 | 51.81 | 50.81 | 0.72% | 6,169,448 |
| Aug 20, 2024 | 51.33 | 51.70 | 51.20 | 51.44 | 50.45 | 0.23% | 7,306,725 |
| Aug 19, 2024 | 51.38 | 51.56 | 51.21 | 51.32 | 50.33 | - | 6,500,465 |
| Aug 16, 2024 | 50.78 | 51.36 | 50.70 | 51.32 | 50.33 | 1.14% | 7,722,716 |
| Aug 15, 2024 | 51.25 | 51.36 | 50.63 | 50.74 | 49.76 | -0.88% | 8,382,523 |
| Aug 14, 2024 | 50.99 | 51.40 | 50.84 | 51.19 | 50.20 | 0.16% | 6,000,611 |
| Aug 13, 2024 | 50.34 | 51.16 | 50.34 | 51.11 | 50.12 | 1.59% | 6,652,443 |
| Aug 12, 2024 | 50.44 | 50.74 | 50.15 | 50.31 | 49.34 | -0.24% | 5,941,065 |
| Aug 9, 2024 | 50.36 | 50.66 | 50.26 | 50.43 | 49.45 | -0.04% | 5,449,755 |
| Aug 8, 2024 | 49.73 | 50.81 | 49.73 | 50.45 | 49.47 | 0.84% | 7,662,130 |
| Aug 7, 2024 | 49.58 | 50.68 | 49.54 | 50.03 | 49.06 | 1.11% | 10,292,075 |
| Aug 6, 2024 | 49.32 | 50.13 | 49.30 | 49.48 | 48.52 | 0.26% | 8,012,003 |
| Aug 5, 2024 | 49.99 | 50.78 | 49.01 | 49.35 | 48.40 | -3.37% | 14,335,789 |
| Aug 2, 2024 | 50.39 | 51.40 | 49.88 | 51.07 | 50.08 | 2.10% | 12,662,503 |
| Aug 1, 2024 | 49.61 | 50.04 | 49.40 | 50.02 | 49.05 | 2.06% | 9,974,933 |
| Jul 31, 2024 | 48.40 | 49.05 | 47.57 | 49.01 | 48.06 | -3.05% | 19,165,992 |
| Jul 30, 2024 | 50.38 | 50.85 | 50.27 | 50.55 | 49.57 | 0.04% | 8,662,989 |
| Jul 29, 2024 | 50.35 | 50.73 | 49.99 | 50.53 | 49.55 | 0.20% | 6,272,577 |
| Jul 26, 2024 | 49.80 | 50.47 | 49.55 | 50.43 | 49.45 | 1.27% | 6,995,663 |
| Jul 25, 2024 | 49.73 | 50.47 | 49.60 | 49.80 | 48.84 | 0.77% | 10,341,074 |
| Jul 24, 2024 | 49.19 | 49.54 | 48.71 | 49.42 | 48.46 | 0.61% | 8,777,194 |
| Jul 23, 2024 | 49.49 | 49.73 | 49.00 | 49.12 | 48.17 | -0.57% | 6,919,286 |
| Jul 22, 2024 | 49.41 | 49.56 | 49.04 | 49.40 | 48.44 | -0.10% | 5,103,222 |
| Jul 19, 2024 | 49.61 | 49.64 | 49.27 | 49.45 | 48.49 | 0.24% | 5,776,517 |
| Jul 18, 2024 | 49.05 | 49.92 | 48.94 | 49.33 | 48.38 | -0.12% | 6,788,472 |
| Jul 17, 2024 | 48.13 | 49.47 | 48.13 | 49.39 | 48.43 | 2.83% | 10,040,100 |
| Jul 16, 2024 | 47.85 | 48.18 | 47.66 | 48.03 | 47.10 | 0.65% | 6,205,367 |
| Jul 15, 2024 | 47.80 | 48.06 | 47.53 | 47.72 | 46.80 | -0.02% | 8,733,954 |
| Jul 12, 2024 | 47.20 | 47.83 | 47.11 | 47.73 | 46.81 | 1.38% | 7,337,353 |
| Jul 11, 2024 | 46.80 | 47.14 | 46.60 | 47.08 | 46.17 | 0.32% | 7,441,713 |
| Jul 10, 2024 | 46.87 | 47.21 | 46.54 | 46.93 | 46.02 | 0.49% | 9,584,616 |
| Jul 9, 2024 | 46.03 | 46.99 | 46.02 | 46.70 | 45.80 | 1.48% | 9,398,482 |
| Jul 8, 2024 | 46.10 | 46.37 | 45.87 | 46.02 | 45.13 | -0.17% | 5,318,814 |
| Jul 5, 2024 | 45.89 | 46.10 | 45.76 | 46.10 | 45.21 | 0.33% | 6,881,462 |
| Jul 3, 2024 | 46.05 | 46.14 | 45.73 | 45.95 | 45.06 | -0.22% | 3,663,821 |
| Jul 2, 2024 | 46.00 | 46.13 | 45.76 | 46.05 | 45.16 | 0.04% | 5,463,434 |
| Jul 1, 2024 | 45.90 | 46.42 | 45.75 | 46.03 | 45.14 | 1.05% | 7,069,960 |
| Jun 28, 2024 | 45.50 | 45.62 | 45.27 | 45.55 | 44.67 | 0.20% | 12,238,540 |
| Jun 27, 2024 | 46.32 | 46.40 | 45.17 | 45.46 | 44.58 | -1.94% | 8,633,296 |
| Jun 26, 2024 | 46.20 | 46.56 | 46.18 | 46.36 | 45.46 | -0.13% | 7,405,183 |
| Jun 25, 2024 | 46.49 | 46.59 | 46.27 | 46.42 | 45.52 | -0.06% | 10,519,752 |
| Jun 24, 2024 | 45.99 | 46.59 | 45.85 | 46.45 | 45.55 | 1.55% | 10,236,352 |
| Jun 21, 2024 | 45.60 | 45.99 | 45.45 | 45.74 | 44.86 | 0.68% | 28,886,684 |
| Jun 20, 2024 | 44.65 | 45.55 | 44.53 | 45.43 | 44.55 | 1.41% | 8,957,784 |
| Jun 18, 2024 | 44.63 | 44.89 | 44.41 | 44.80 | 43.93 | 0.22% | 16,402,593 |
| Jun 17, 2024 | 44.22 | 44.72 | 43.92 | 44.70 | 43.84 | 0.86% | 8,284,152 |
| Jun 14, 2024 | 44.49 | 44.55 | 43.83 | 44.32 | 43.46 | -3.13% | 10,651,618 |
| Jun 13, 2024 | 45.85 | 46.07 | 45.53 | 45.75 | 43.89 | -0.26% | 8,828,949 |
| Jun 12, 2024 | 46.54 | 46.60 | 45.71 | 45.87 | 44.01 | -1.14% | 9,925,753 |
| Jun 11, 2024 | 46.53 | 46.59 | 46.21 | 46.40 | 44.52 | -0.19% | 7,396,923 |
| Jun 10, 2024 | 46.60 | 46.79 | 46.24 | 46.49 | 44.60 | -0.45% | 7,951,026 |
| Jun 7, 2024 | 46.69 | 46.99 | 46.58 | 46.70 | 44.81 | 0.02% | 6,491,317 |
| Jun 6, 2024 | 46.67 | 47.19 | 46.58 | 46.69 | 44.80 | 0.04% | 9,325,296 |
| Jun 5, 2024 | 46.78 | 46.78 | 46.38 | 46.67 | 44.78 | -0.34% | 6,859,203 |
| Jun 4, 2024 | 46.40 | 46.85 | 46.38 | 46.83 | 44.93 | 0.60% | 8,681,743 |
| Jun 3, 2024 | 46.04 | 46.65 | 46.02 | 46.55 | 44.66 | 0.65% | 8,197,667 |
| May 31, 2024 | 45.40 | 46.33 | 45.32 | 46.25 | 44.37 | 1.78% | 13,899,903 |
| May 30, 2024 | 45.32 | 45.60 | 45.25 | 45.44 | 43.60 | 0.64% | 6,580,107 |
| May 29, 2024 | 45.30 | 45.35 | 45.04 | 45.15 | 43.32 | -0.73% | 6,472,177 |
| May 28, 2024 | 45.40 | 45.64 | 45.21 | 45.48 | 43.64 | -0.02% | 7,582,616 |
| May 24, 2024 | 45.84 | 46.00 | 45.34 | 45.49 | 43.65 | -0.33% | 4,727,695 |
| May 23, 2024 | 46.10 | 46.11 | 45.51 | 45.64 | 43.79 | -1.47% | 10,349,931 |
| May 22, 2024 | 46.14 | 46.60 | 46.11 | 46.32 | 44.44 | -0.02% | 15,142,752 |
| May 21, 2024 | 46.01 | 46.44 | 45.94 | 46.33 | 44.45 | 0.94% | 8,596,466 |
| May 20, 2024 | 46.09 | 46.25 | 45.78 | 45.90 | 44.04 | -0.39% | 8,076,985 |
| May 17, 2024 | 46.05 | 46.25 | 45.92 | 46.08 | 44.21 | 0.28% | 9,243,539 |
| May 16, 2024 | 45.95 | 46.22 | 45.90 | 45.95 | 44.09 | 0.22% | 9,131,662 |
| May 15, 2024 | 45.60 | 45.95 | 45.59 | 45.85 | 43.99 | 0.77% | 9,435,122 |
| May 14, 2024 | 45.08 | 45.55 | 45.04 | 45.50 | 43.65 | 1.02% | 9,436,333 |
| May 13, 2024 | 44.90 | 45.37 | 44.90 | 45.04 | 43.21 | 0.31% | 8,229,219 |
| May 10, 2024 | 44.79 | 45.04 | 44.74 | 44.90 | 43.08 | 0.42% | 12,160,008 |
| May 9, 2024 | 44.39 | 44.77 | 44.27 | 44.71 | 42.90 | 0.95% | 8,140,865 |
| May 8, 2024 | 43.90 | 44.40 | 43.90 | 44.29 | 42.49 | 1.00% | 9,946,710 |
| May 7, 2024 | 43.60 | 44.00 | 43.58 | 43.85 | 42.07 | 0.83% | 12,052,098 |
| May 6, 2024 | 43.69 | 43.83 | 43.44 | 43.49 | 41.73 | -0.23% | 9,035,436 |