Altria Group (NY: MO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 03, 2023	41.36	41.40	40.91	41.13	8,813,316	-0.45(-1.08%)
Oct 02, 2023	42.02	42.04	41.38	41.58	7,243,065	-0.47(-1.12%)
Sep 29, 2023	42.25	42.38	41.92	42.05	5,796,397	-0.09(-0.21%)
Sep 28, 2023	41.99	42.24	41.77	42.14	5,705,675	+0.23(+0.55%)
Sep 27, 2023	41.91	42.01	41.59	41.91	6,523,688	+0.01(+0.02%)
Sep 26, 2023	42.09	42.19	41.85	41.90	6,163,644	-0.19(-0.45%)
Sep 25, 2023	42.21	42.10	41.89	42.09	6,708,595	-0.24(-0.57%)
Sep 22, 2023	42.85	42.94	42.30	42.33	8,179,158	-0.58(-1.35%)
Sep 21, 2023	43.00	43.11	42.70	42.91	7,066,364	-0.13(-0.30%)
Sep 20, 2023	43.15	43.44	43.01	43.04	5,845,967	-0.02(-0.05%)
Sep 19, 2023	43.36	43.45	42.99	43.06	8,773,972	-0.29(-0.67%)
Sep 18, 2023	43.74	43.75	43.23	43.35	7,971,674	-0.18(-0.41%)
Sep 15, 2023	43.93	44.13	43.49	43.53	28,877,544	-0.57(-1.29%)
Sep 14, 2023	43.82	44.15	43.61	44.10	9,763,951	+0.33(+0.75%)
Sep 13, 2023	44.01	44.01	43.62	43.77	9,126,077	-0.12(-0.27%)
Sep 12, 2023	43.55	44.04	43.55	43.89	7,928,586	+0.40(+0.92%)
Sep 11, 2023	43.25	43.90	43.21	43.49	9,778,734	+0.37(+0.86%)
Sep 08, 2023	42.87	43.13	42.68	43.11	6,990,224	+0.35(+0.82%)
Sep 07, 2023	42.77	42.92	42.47	42.76	7,559,557	+0.19(+0.44%)
Sep 06, 2023	43.04	43.07	42.50	42.58	10,333,496	-0.55(-1.27%)
Sep 05, 2023	43.10	43.49	43.08	43.12	9,472,602	-0.02(-0.05%)
Sep 01, 2023	43.47	43.55	42.87	43.14	6,809,057	-0.11(-0.25%)
Aug 31, 2023	43.60	43.77	43.24	43.25	7,589,834	-0.29(-0.67%)
Aug 30, 2023	43.34	43.57	43.21	43.55	5,893,742	+0.29(+0.68%)
Aug 29, 2023	43.08	43.36	42.65	43.25	8,259,931	+0.24(+0.57%)
Aug 28, 2023	42.78	43.13	42.78	43.01	5,183,353	+0.29(+0.69%)
Aug 25, 2023	42.66	42.92	42.48	42.71	7,163,986	+0.26(+0.62%)
Aug 24, 2023	42.14	42.58	42.03	42.45	8,488,210	+0.27(+0.65%)
Aug 23, 2023	42.04	42.19	41.85	42.18	6,796,871	+0.34(+0.82%)
Aug 22, 2023	41.79	42.03	41.76	41.83	6,999,532	+0.04(+0.09%)
Aug 21, 2023	41.88	42.08	41.64	41.79	5,564,324	-0.18(-0.42%)
Aug 18, 2023	41.64	42.18	41.62	41.97	7,052,232	+0.33(+0.80%)
Aug 17, 2023	41.85	42.07	41.53	41.64	7,258,376	-0.18(-0.42%)
Aug 16, 2023	42.08	42.27	41.77	41.81	7,062,649	-0.31(-0.74%)
Aug 15, 2023	42.44	42.44	42.06	42.13	6,983,398	-0.45(-1.06%)
Aug 14, 2023	42.84	42.98	42.49	42.58	7,194,238	-0.20(-0.46%)
Aug 11, 2023	42.93	42.96	42.66	42.77	7,324,756	-0.19(-0.43%)
Aug 10, 2023	43.14	43.37	42.87	42.96	6,744,987	-0.17(-0.39%)
Aug 09, 2023	43.29	43.62	43.10	43.12	5,533,380	-0.15(-0.34%)
Aug 08, 2023	43.04	43.34	42.77	43.27	6,241,728	+0.12(+0.27%)
Aug 07, 2023	43.07	43.26	42.95	43.15	8,050,021	+0.12(+0.27%)
Aug 04, 2023	43.30	43.52	42.95	43.04	8,257,979	-0.29(-0.68%)
Aug 03, 2023	43.53	43.57	43.13	43.33	10,107,144	-0.26(-0.61%)
Aug 02, 2023	44.06	44.08	43.14	43.59	11,687,805	-0.60(-1.35%)