59.89
price down icon0.73%   -0.48
 
loading

Altria Group Inc 주식 (MO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-04 $60.41 $59.51 $0.90 1,683,889.0 -0.76%
2025-06-03 $60.88 $59.83 $1.05 6,783,888.0 -0.43%
2025-06-02 $60.63 $60.15 $0.4843 6,410,043.0 +0.03%
2025-05-30 $60.62 $59.50 $1.12 12,763,118.0 +1.90%
2025-05-29 $59.56 $58.89 $0.67 5,320,571.0 +0.00%
2025-05-28 $59.73 $59.34 $0.39 4,754,248.0 -0.23%
2025-05-27 $59.78 $59.14 $0.64 5,214,083.0 -0.20%
2025-05-23 $59.81 $59.26 $0.549 4,859,057.0 +0.74%
2025-05-22 $59.59 $58.74 $0.8498 5,786,127.0 -0.25%
2025-05-21 $59.95 $59.38 $0.57 7,582,414.0 -0.75%
2025-05-20 $60.09 $59.40 $0.695 5,819,123.0 +0.72%
2025-05-19 $59.48 $58.79 $0.69 6,313,490.0 +0.98%
2025-05-16 $58.95 $58.08 $0.87 5,918,534.0 +1.43%
2025-05-15 $58.35 $56.62 $1.73 8,847,864.0 +3.07%
2025-05-14 $56.73 $56.06 $0.67 9,063,632.0 -0.25%
2025-05-13 $56.97 $56.30 $0.665 11,347,382.0 -0.84%
2025-05-12 $58.27 $56.52 $1.75 16,259,230.0 -4.17%
2025-05-09 $60.16 $59.36 $0.80 5,745,685.0 -1.61%
2025-05-08 $60.98 $60.09 $0.89 7,901,037.0 -0.84%
2025-05-07 $61.26 $60.37 $0.89 9,186,203.0 +0.71%
2025-05-06 $60.62 $59.85 $0.765 6,520,496.0 +1.02%

Altria Group Inc 주식 (MO) 연도별 가격 이력

이 심층 분석에서는 Altria Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Altria Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Altria Group Inc 주식 (MO) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $60.88 $59.51 $1.37 14,877,820.0 -1.15%
2025-05 $61.26 $56.06 $5.20 162,306,348.0 +2.47%
2025-04 $60.09 $52.82 $7.27 241,484,096.0 -1.45%
2025-03 $60.18 $55.53 $4.65 225,030,908.0 +7.47%
2025-02 $56.59 $51.85 $4.74 131,148,380.0 +6.93%
2025-01 $53.81 $50.08 $3.73 153,381,531.0 -0.11%

Altria Group Inc 주식 (MO) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $58.01 $51.63 $6.38 143,793,900.0 -9.80%
2024-11 $58.03 $53.42 $4.61 134,712,617.0 +6.02%
2024-10 $54.84 $48.86 $5.98 158,572,611.0 +6.70%
2024-09 $54.95 $49.92 $5.03 172,664,018.0 -5.08%
2024-08 $53.82 $49.01 $4.81 165,047,806.0 +9.71%
2024-07 $50.85 $45.73 $5.12 167,597,627.0 +7.60%
2024-06 $47.19 $43.83 $3.36 195,416,311.0 -1.51%
2024-05 $46.60 $43.37 $3.23 201,354,992.0 +5.57%
2024-04 $44.14 $40.65 $3.49 268,388,410.0 +0.44%
2024-03 $45.00 $39.25 $5.75 359,606,253.0 +6.62%
2024-02 $41.75 $39.85 $1.90 172,636,123.0 +1.97%
2024-01 $42.08 $39.91 $2.17 183,901,994.0 -0.55%

Altria Group Inc 주식 (MO) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $42.96 $40.03 $2.93 203,972,479.0 -4.04%
2023-11 $42.05 $39.63 $2.42 173,809,085.0 +4.66%
2023-10 $43.52 $39.06 $4.46 190,695,967.0 -4.47%
2023-09 $45.03 $41.59 $3.44 173,618,784.0 -4.91%
2023-08 $46.21 $42.46 $3.75 167,717,524.0 -2.64%
2023-07 $46.34 $44.69 $1.66 131,617,088.0 +0.26%
2023-06 $45.92 $43.34 $2.58 166,952,935.0 +1.98%
2023-05 $48.04 $43.71 $4.33 141,724,315.0 -6.50%
2023-04 $47.72 $44.19 $3.53 136,653,768.0 +6.48%
2023-03 $47.42 $43.25 $4.17 236,097,416.0 -3.90%
2023-02 $48.11 $45.51 $2.60 140,438,532.0 +3.09%
2023-01 $51.57 $42.72 $8.85 150,961,494.0 -1.47%
tobacco BTI
$45.91
price down icon 0.95%
tobacco RLX
$2.1591
price up icon 3.86%
tobacco UVV
$61.94
price down icon 0.55%
tobacco TPB
$74.45
price up icon 0.30%
$2.52
price up icon 0.40%
자본화:     |  볼륨(24시간):