MO - ALTRIA GROUP, INC.
57.81
-0.340 -0.588%
Share volume: 8,385,104
Last Updated: 03-12-2025
Tobacco Products/Tobacco Products:
1.36%
PREVIOUS CLOSE
CHG
CHG%
$58.15
-0.34
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $57.86 | $57.86 | $58.07 | $58.07 | $57.31 | $57.31 | $57.81 | $57.81 | 8,385,104 | $8,385,104.00 |
| 03-11-2025 | $58.80 | $58.80 | $58.90 | $58.90 | $57.87 | $57.87 | $58.15 | $58.15 | 12,040,063 | $12,040,063.00 |
| 03-10-2025 | $58.00 | $58.00 | $59.67 | $59.67 | $57.99 | $57.99 | $58.99 | $58.99 | 16,149,945 | $16,149,945.00 |
| 03-07-2025 | $56.85 | $56.85 | $58.55 | $58.55 | $56.80 | $56.80 | $57.79 | $57.79 | 12,645,215 | $12,645,215.00 |
| 03-06-2025 | $56.10 | $56.10 | $57.22 | $57.22 | $55.53 | $55.53 | $57.01 | $57.01 | 9,487,743 | $9,487,743.00 |
| 03-05-2025 | $56.15 | $56.15 | $56.60 | $56.60 | $55.79 | $55.79 | $55.95 | $55.95 | 7,413,221 | $7,413,221.00 |
| 03-04-2025 | $57.82 | $57.82 | $58.59 | $58.59 | $56.26 | $56.26 | $56.30 | $56.30 | 16,801,928 | $16,801,928.00 |
| 03-03-2025 | $55.80 | $55.80 | $57.49 | $57.49 | $55.79 | $55.79 | $57.31 | $57.31 | 10,433,762 | $10,433,762.00 |
| 02-28-2025 | $55.55 | $55.55 | $56.09 | $56.09 | $55.27 | $55.27 | $55.85 | $55.85 | 9,822,161 | $9,627,806.00 |
| 02-27-2025 | $54.75 | $54.75 | $55.30 | $55.30 | $54.57 | $54.57 | $55.08 | $55.08 | 6,354,212 | $6,354,212.00 |