MO - ALTRIA GROUP, INC.
52.53
-0.280 -0.533%
Share volume: 24,796
Last Updated: Wed 05 Feb 2025 03:30:06 PM CET
Tobacco Manufacturing :
-0.32%
PREVIOUS CLOSE
CHG
CHG%
$52.81
-0.28
-0.53%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $52.91 | $52.91 | $53.00 | $53.00 | $52.01 | $52.01 | $52.62 | $52.62 | 6,777,725 | $6,777,725.00 |
| 02/03/2025 | $52.00 | $52.00 | $52.94 | $52.94 | $51.85 | $51.85 | $52.85 | $52.85 | 8,428,458 | $8,428,458.00 |
| 01/31/2025 | $51.30 | $51.30 | $52.46 | $52.46 | $51.30 | $51.30 | $52.23 | $52.23 | 9,555,360 | $9,555,360.00 |
| 01/30/2025 | $51.02 | $51.02 | $51.65 | $51.65 | $50.08 | $50.08 | $51.54 | $51.54 | 16,528,181 | $16,528,181.00 |
| 01/29/2025 | $52.80 | $52.80 | $53.11 | $53.11 | $52.54 | $52.54 | $52.66 | $52.66 | 8,537,628 | $8,537,628.00 |
| 01/28/2025 | $53.39 | $53.39 | $53.57 | $53.57 | $52.17 | $52.17 | $52.60 | $52.60 | 10,642,010 | $10,642,010.00 |
| 01/27/2025 | $52.42 | $52.42 | $53.81 | $53.81 | $52.42 | $52.42 | $53.45 | $53.45 | 9,771,163 | $9,771,163.00 |
| 01/24/2025 | $51.25 | $51.25 | $52.17 | $52.17 | $51.20 | $51.20 | $52.05 | $52.05 | 8,030,424 | $8,030,424.00 |
| 01/23/2025 | $50.81 | $50.81 | $51.39 | $51.39 | $50.77 | $50.77 | $51.21 | $51.21 | 6,539,822 | $6,539,822.00 |
| 01/22/2025 | $51.33 | $51.33 | $51.54 | $51.54 | $50.61 | $50.61 | $50.81 | $50.81 | 7,840,265 | $7,840,265.00 |