MO - ALTRIA GROUP, INC.
Close
50.51
0 0%
Share volume: 4,874,250
Last Updated: Mon 23 Dec 2024 04:51:06 PM CET
Tobacco Manufacturing :
0.25%
PREVIOUS CLOSE
CHG
CHG%
$50.51
3.19
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $52.92 | $52.92 | $53.88 | $53.88 | $52.85 | $52.85 | $53.84 | $53.84 | 27,063,835 | $24,470,031.00 |
| 12/19/2024 | $53.43 | $53.43 | $53.78 | $53.78 | $52.98 | $52.98 | $52.99 | $52.99 | 10,823,516 | $10,823,516.00 |
| 12/18/2024 | $54.02 | $54.02 | $54.17 | $54.17 | $53.21 | $53.21 | $53.25 | $53.25 | 10,619,446 | $10,619,446.00 |
| 12/17/2024 | $54.59 | $54.59 | $54.69 | $54.69 | $53.95 | $53.95 | $54.13 | $54.13 | 10,125,526 | $10,125,526.00 |
| 12/16/2024 | $55.10 | $55.10 | $55.19 | $55.19 | $54.66 | $54.66 | $54.70 | $54.70 | 6,723,314 | $6,723,314.00 |
| 12/13/2024 | $54.85 | $54.85 | $55.18 | $55.18 | $54.55 | $54.55 | $54.92 | $54.92 | 6,532,765 | $6,532,765.00 |
| 12/12/2024 | $54.90 | $54.90 | $55.06 | $55.06 | $54.52 | $54.52 | $54.99 | $54.99 | 6,278,749 | $6,278,749.00 |
| 12/11/2024 | $55.69 | $55.69 | $56.00 | $56.00 | $54.61 | $54.61 | $54.69 | $54.69 | 9,363,845 | $9,363,845.00 |
| 12/10/2024 | $55.70 | $55.70 | $56.13 | $56.13 | $55.41 | $55.41 | $55.49 | $55.49 | 8,319,917 | $8,319,917.00 |