MO - ALTRIA GROUP, INC.
Close
52.48
-0.030 -0.057%
Share volume: 53,562
Last Updated: Thu 26 Dec 2024 08:30:01 PM CET
Tobacco Manufacturing :
0.13%
PREVIOUS CLOSE
CHG
CHG%
$52.51
-0.03
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $53.62 | $52.60 | $53.64 | $52.62 | $53.39 | $52.37 | $53.47 | $52.45 | 5,406,818 | $5,406,818.00 |
| 12/23/2024 | $53.84 | $53.84 | $53.85 | $53.85 | $52.95 | $52.95 | $53.58 | $53.58 | 7,199,632 | $7,199,632.00 |
| 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 |