Altria Group Inc (MO)

37.600 -0.100 (-0.27%)
Closed EUR Disclaimer

MO Historical Price

Date
Price
Open
High
Low
Volume
Chg%
Feb 27, 2024 37.650 37.570 37.650 37.570 0.01K -0.13%
Feb 26, 2024 37.700 38.110 38.110 37.700 0.01K -0.76%
Feb 23, 2024 37.990 37.810 37.990 37.810 0 1.50%
Feb 22, 2024 37.430 37.320 37.430 37.320 0.14K 0.40%
Feb 21, 2024 37.280 37.300 37.300 37.180 0.09K -0.11%
Feb 20, 2024 37.320 37.410 37.410 37.200 0.19K -0.11%
Feb 19, 2024 37.360 37.420 37.420 37.360 0 0.35%
Feb 16, 2024 37.230 37.410 37.410 37.200 0.02K -0.35%
Feb 15, 2024 37.360 37.640 37.640 37.360 0 -0.27%
Feb 14, 2024 37.460 37.590 37.590 37.460 0 0.00%
Feb 13, 2024 37.460 37.640 37.640 37.460 0 0.08%
Feb 12, 2024 37.430 37.260 37.430 37.200 0.08K 0.84%
Feb 09, 2024 37.120 37.220 37.220 37.120 0 -0.16%
Feb 08, 2024 37.180 37.490 37.490 37.180 0 -0.54%
Feb 07, 2024 37.380 37.750 37.750 37.380 0.10K -1.08%
Feb 06, 2024 37.790 37.760 37.920 37.690 0.08K -1.18%
Feb 05, 2024 38.240 38.370 38.370 38.240 0 0.34%
Feb 02, 2024 38.110 38.400 38.400 37.840 0.02K 0.45%
Feb 01, 2024 37.940 37.400 37.940 37.400 0 1.69%
Jan 31, 2024 37.310 37.470 37.470 37.310 0 0.21%
Jan 30, 2024 37.230 37.410 37.410 37.230 0 -0.32%
Summary
Highest
38.400
Lowest
37.120
Difference
1.280
Average
37.522
Chg. %
0.803
Clear All
0Selected
Please try another search

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.