The closing price for Altria (MO) on May 18, 2023 was $36.91. It was up 0.1% for the day (down 0.6% from previous close). The latest price is $66.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 18 2023 20:00 | $36.91 | $36.91 | $36.91 | $36.91 | — |
May 18 2023 19:30 | $36.79 | $36.99 | $36.77 | $36.90 | 915,642 |
May 18 2023 18:30 | $36.73 | $36.80 | $36.69 | $36.79 | 511,967 |
May 18 2023 17:30 | $36.51 | $36.74 | $36.50 | $36.73 | 659,187 |
May 18 2023 16:30 | $36.60 | $36.63 | $36.51 | $36.51 | 490,521 |
May 18 2023 15:30 | $36.60 | $36.70 | $36.53 | $36.59 | 839,634 |
May 18 2023 14:30 | $36.82 | $36.89 | $36.59 | $36.61 | 1,005,332 |
May 18 2023 13:30 | $36.88 | $36.93 | $36.68 | $36.82 | 915,656 |
Daily pricing data for Altria dates back to 3/18/1980, and may be incomplete.
