TipRanks
Go Ultimate55% OFF

Altria Group (1MO) Historical Prices

IT:1MO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202669.0070.2466.1870.0070.00+3.28%3,40628.91
Oct 29, 202665.8866.7265.8867.7867.78+2.88%8007.49
Oct 28, 202666.0866.0865.8865.8865.88+0.09%940.88
Oct 27, 202665.3865.3865.3865.8265.82-0.21%200.14
Oct 26, 202666.1066.1065.9265.9665.96-1.46%450.32
Oct 23, 202666.9467.1866.6666.9466.94-0.51%00.00
Oct 22, 202667.2867.4466.9467.2867.28+1.97%00.00
Oct 21, 202665.9465.9865.9465.9865.98-0.99%820.57
Oct 20, 202666.3666.3666.3666.6466.64+0.60%10.01
Oct 19, 202666.2466.5866.1066.2466.24-0.39%00.00
Oct 16, 202666.5066.8666.3066.5066.50+0.82%00.00
Oct 15, 202665.8266.9465.8265.9665.96+3.19%2921.98
Oct 14, 202663.7865.1663.7865.0665.06+1.78%740.51
Oct 13, 202664.5464.5464.5463.9263.92-0.06%160.11
Oct 12, 202663.6064.3263.5863.9663.96-0.19%3982.81
Oct 09, 202663.8063.9663.8064.0864.08+0.50%380.27
Oct 08, 202661.9061.9061.9063.7663.76+2.64%370.26
Oct 07, 202661.1061.9461.1062.1262.12+3.81%700.47
Oct 06, 202659.8459.7059.7059.8459.84+0.00%00.00
Oct 05, 202659.8459.7059.7059.8459.84+0.00%00.00
Oct 02, 202659.7059.7059.7059.8459.84+0.81%60.04
Oct 01, 202659.6659.6859.6659.3659.36-1.00%500.34
Sep 30, 202661.6861.6859.9659.9659.96-0.93%800.55
Sep 29, 202660.5263.0060.1460.5260.52-0.23%00.00
Sep 28, 202660.6660.9660.4660.6660.66+1.07%00.00
Sep 25, 202660.4660.4660.4660.0260.02-1.96%500.34
Sep 24, 202661.6461.6461.6461.2261.22+1.06%500.34
Sep 23, 202660.7860.7860.7860.5860.58+0.83%1501.04
Sep 22, 202660.0860.2859.8260.0860.08+0.64%00.00
Sep 21, 202660.3260.3259.7059.7059.70-1.94%970.65
Sep 18, 202660.8861.1260.6460.8860.88+1.16%00.00
Sep 17, 202660.9660.9660.2260.1860.18-1.44%650.44
Sep 16, 202660.5060.5060.4661.0661.06+0.49%760.51
Sep 15, 202660.4060.7659.9660.7660.76-4.16%1060.72
Sep 14, 202656.7658.4056.7663.4063.40+8.57%4172.94
Sep 11, 202659.6859.7259.3659.3658.40+0.37%490.35
Sep 10, 202659.1459.1459.1459.1458.18+1.72%00.00
Sep 09, 202658.1458.1458.1458.1457.20-0.41%00.00
Sep 08, 202658.3858.3858.3858.3857.43+0.45%00.00
Sep 07, 202658.1258.1258.1258.1257.18-2.51%00.00
Sep 04, 202659.6259.6259.6259.6258.65-0.87%00.00
Sep 03, 202660.1460.1460.1460.1459.17+0.23%00.00
Sep 02, 202660.0060.0060.0060.0059.03-1.22%00.00
Sep 01, 202659.0260.6059.0260.7459.76+2.91%2101.37
Aug 31, 202658.9059.2458.8859.0258.06+0.24%5493.43
Aug 28, 202658.4258.8858.4258.8857.93+0.34%3642.36
Aug 27, 202658.6858.6858.6858.6857.73-0.88%00.00
Aug 26, 202658.7858.7858.3059.2058.24+1.68%3001.97
Aug 25, 202658.8459.0458.4058.2257.28-1.12%1821.22
Aug 24, 202658.1258.1258.1258.8857.93+3.59%470.32