Altria Group (MO) Historical Stock Data
53.84 ↑0.85 (1.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MO is down -0.07% a day on average. There have been 16 days where Altria Group closed green and 14 days where MO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 52.92 | 53.84 | ↑$0.92 (1.74%) | 52.86 | 53.88 | 7.42M |
| 2024-12-19 | 53.43 | 52.99 | ↓$0.44 (-0.82%) | 52.98 | 53.78 | 5.89M |
| 2024-12-18 | 54.02 | 53.25 | ↓$0.77 (-1.43%) | 53.21 | 54.17 | 9.42M |
| 2024-12-17 | 54.59 | 54.13 | ↓$0.46 (-0.84%) | 53.95 | 54.69 | 5.47M |
| 2024-12-16 | 55.10 | 54.70 | ↓$0.40 (-0.73%) | 54.67 | 55.16 | 6.72M |
| 2024-12-13 | 54.85 | 54.92 | ↑$0.07 (0.13%) | 54.55 | 55.18 | 3.85M |
| 2024-12-12 | 54.90 | 54.99 | ↑$0.09 (0.16%) | 54.52 | 55.06 | 4.18M |
| 2024-12-11 | 55.69 | 54.69 | ↓$1.00 (-1.80%) | 54.62 | 56.00 | 6.83M |
| 2024-12-10 | 55.70 | 55.49 | ↓$0.21 (-0.38%) | 55.41 | 56.13 | 5.72M |
| 2024-12-09 | 57.38 | 55.86 | ↓$1.52 (-2.65%) | 55.33 | 57.38 | 6.65M |
| 2024-12-06 | 57.63 | 57.32 | ↓$0.31 (-0.54%) | 57.01 | 58.01 | 4.31M |
| 2024-12-05 | 56.65 | 56.91 | ↑$0.26 (0.46%) | 56.60 | 57.37 | 3.98M |
| 2024-12-04 | 56.61 | 56.45 | ↓$0.15 (-0.27%) | 56.30 | 56.83 | 3.94M |
| 2024-12-03 | 57.25 | 56.90 | ↓$0.35 (-0.61%) | 56.83 | 57.34 | 3.97M |
| 2024-12-02 | 57.62 | 57.18 | ↓$0.44 (-0.76%) | 56.95 | 57.66 | 5.62M |
| 2024-11-29 | 57.54 | 57.74 | ↑$0.20 (0.35%) | 57.21 | 57.75 | 3.64M |
| 2024-11-27 | 57.59 | 57.65 | ↑$0.06 (0.10%) | 57.47 | 58.04 | 4.12M |
| 2024-11-26 | 56.87 | 57.59 | ↑$0.72 (1.27%) | 56.78 | 57.60 | 4.01M |
| 2024-11-25 | 56.92 | 56.75 | ↓$0.16 (-0.29%) | 56.40 | 57.20 | 13.56M |
| 2024-11-22 | 56.25 | 56.73 | ↑$0.48 (0.85%) | 56.24 | 56.84 | 6.41M |
| 2024-11-21 | 55.99 | 56.03 | ↑$0.04 (0.07%) | 55.72 | 56.48 | 5.33M |
| 2024-11-20 | 55.98 | 55.98 | ↑$0.00 (0.00%) | 55.41 | 56.07 | 3.64M |
| 2024-11-19 | 56.29 | 55.86 | ↓$0.43 (-0.76%) | 55.83 | 56.49 | 6.64M |
| 2024-11-18 | 56.03 | 56.34 | ↑$0.31 (0.55%) | 55.99 | 56.55 | 5.38M |
| 2024-11-15 | 55.55 | 55.93 | ↑$0.38 (0.68%) | 55.53 | 56.32 | 8.20M |
| 2024-11-14 | 54.80 | 55.39 | ↑$0.59 (1.08%) | 54.50 | 55.62 | 5.36M |
| 2024-11-13 | 54.72 | 55.25 | ↑$0.53 (0.97%) | 54.40 | 55.40 | 7.23M |
| 2024-11-12 | 54.07 | 54.44 | ↑$0.37 (0.68%) | 53.78 | 54.72 | 4.96M |
| 2024-11-11 | 54.11 | 53.93 | ↓$0.18 (-0.33%) | 53.82 | 54.78 | 4.25M |
| 2024-11-08 | 53.54 | 54.05 | ↑$0.51 (0.95%) | 53.50 | 54.27 | 4.25M |
Create an account or log in to view more rows.
$MO the redness has arrived
$MO not yet time to short
$MO now I buy
$MO what’s gonna happen now
$MO has just been halted from trading.
$MO what a horse shit show!
$MO longer we hold
more pressure on the shorts
$MO come on bulls we can do it
don’t let bears win
$MO is going to have a run next month
$MO keep inchin