We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Altria Group Inc | NYSE:MO | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.02 | 0.05% | 42.89 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 21,145 | 13:03:51 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 42.87 | 0.30 | 0.70% | 42.52 | 43.04 | 18,916,255 |
| 22 Apr 2024 | 42.57 | 0.48 | 1.14% | 42.02 | 42.72 | 10,773,318 |
| 19 Apr 2024 | 42.09 | 0.79 | 1.91% | 41.39 | 42.27 | 22,320,017 |
| 18 Apr 2024 | 41.30 | 0.20 | 0.49% | 41.105 | 41.43 | 17,568,824 |
| 17 Apr 2024 | 41.10 | 0.35 | 0.86% | 40.74 | 41.22 | 8,786,971 |
| 16 Apr 2024 | 40.75 | -0.20 | -0.49% | 40.72 | 41.09 | 10,405,831 |
| 15 Apr 2024 | 40.95 | -0.10 | -0.24% | 40.65 | 41.46 | 10,726,516 |
| 12 Apr 2024 | 41.05 | -0.38 | -0.92% | 41.02 | 41.55 | 10,667,207 |
| 11 Apr 2024 | 41.43 | -0.25 | -0.60% | 41.31 | 41.83 | 10,888,501 |
| 10 Apr 2024 | 41.68 | -0.43 | -1.02% | 41.54 | 42.03 | 9,509,436 |
| 09 Apr 2024 | 42.11 | 0.15 | 0.36% | 41.92 | 42.31 | 7,686,167 |
| 08 Apr 2024 | 41.96 | 0.31 | 0.74% | 41.50 | 42.09 | 9,401,311 |
| 05 Apr 2024 | 41.65 | 0.12 | 0.29% | 41.37 | 41.7625 | 8,515,004 |
| 04 Apr 2024 | 41.53 | -0.59 | -1.40% | 41.49 | 42.58 | 13,029,049 |
| 03 Apr 2024 | 42.12 | -0.81 | -1.89% | 42.095 | 43.0992 | 20,088,039 |
| 02 Apr 2024 | 42.93 | -0.29 | -0.67% | 42.835 | 43.485 | 10,035,696 |
| 01 Apr 2024 | 43.22 | -0.40 | -0.92% | 43.18 | 43.87 | 12,172,615 |
| 28 Mar 2024 | 43.62 | -0.04 | -0.09% | 43.60 | 43.945 | 9,801,508 |
| 27 Mar 2024 | 43.66 | 0.54 | 1.25% | 43.29 | 43.67 | 9,071,362 |
| 26 Mar 2024 | 43.12 | -0.14 | -0.32% | 43.06 | 43.40 | 10,699,732 |
| 25 Mar 2024 | 43.26 | 0.28 | 0.65% | 42.915 | 43.57 | 19,733,883 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 40.94 | 43.04 | 40.74 | 42.06 | 15,673,077 | 1.95 | 4.76% |
| 1 Month | 43.31 | 43.945 | 40.65 | 42.04 | 12,124,401 | -0.42 | -0.97% |
| 3 Months | 40.50 | 45.00 | 39.25 | 42.15 | 13,123,693 | 2.39 | 5.90% |
| 6 Months | 42.13 | 45.00 | 39.065 | 41.59 | 11,099,930 | 0.76 | 1.80% |
| 1 Year | 46.28 | 48.04 | 39.065 | 42.72 | 9,270,507 | -3.39 | -7.32% |
| 3 Years | 47.45 | 57.05 | 39.065 | 45.72 | 8,792,658 | -4.56 | -9.61% |
| 5 Years | 54.5601 | 57.05 | 30.95 | 44.88 | 9,130,204 | -11.67 | -21.39% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
