• FirefoxUpgrade to the new Firefox »
  •  Dow Up2.43% Nasdaq Up2.24%

    Altria Group Inc. (MO)

    -NYSE
    51.27 Dec 18, 4:00PM EST
    |Pre-Market : 51.27 0.00 (0.00%) 8:51AM EST - Nasdaq Real Time Price
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Apr 6, 200916.0616.5315.9716.3113,595,80011.86
    Mar 30, 200916.3416.7415.7616.1617,405,30011.76
    Mar 23, 200916.9617.4016.4316.5616,045,50012.05
    Mar 16, 200916.7117.2416.4316.7818,022,00012.21
    Mar 12, 20090.32 Dividend
    Mar 9, 200915.6116.8615.5116.6821,760,90012.13
    Mar 2, 200915.2415.9814.5015.7227,105,80011.21
    Feb 23, 200914.8315.7514.8315.4422,950,90011.01
    Feb 17, 200915.6515.8514.8915.4618,826,30011.03
    Feb 9, 200916.9216.9415.8415.9218,250,00011.35
    Feb 2, 200916.4417.0316.3216.9622,103,00012.10
    Jan 26, 200916.9917.1016.5016.5420,587,20011.80
    Jan 20, 200916.9517.6316.4616.8425,945,50012.01
    Jan 12, 200915.5916.9515.2016.8431,007,30012.01
    Jan 5, 200915.1515.6015.0015.4821,571,10011.04
    Dec 29, 200815.0715.4114.9115.2016,945,80010.84
    Dec 22, 200815.1915.2214.4915.0613,356,40010.74
    Dec 22, 20080.32 Dividend
    Dec 15, 200815.7115.8814.4215.2835,276,80010.67
    Dec 8, 200815.3415.4814.7515.3423,897,70010.71
    Dec 1, 200816.0016.0314.6215.0025,219,10010.47
    Nov 24, 200815.9916.0815.2316.0821,379,50011.23
    Nov 17, 200816.0417.2014.3415.4931,729,00010.82
    Nov 10, 200818.3218.4015.9016.2623,950,40011.35
    Nov 3, 200819.3919.5917.4717.9817,555,30012.56
    Oct 27, 200818.9519.9718.2519.1922,250,80013.40
    Oct 20, 200819.9320.4418.5019.2224,577,40013.42
    Oct 13, 200818.3520.7417.6319.3229,147,60013.49
    Oct 6, 200819.9320.5416.2617.1633,022,40011.98
    Sep 29, 200820.7120.9119.2620.2920,973,40014.17
    Sep 22, 200820.6820.9619.7020.8915,348,80014.59
    Sep 15, 200820.6521.1019.7420.5421,761,00014.34
    Sep 11, 20080.32 Dividend
    Sep 8, 200821.3821.8520.3021.1618,904,20014.78
    Sep 2, 200821.1321.7020.6320.9516,134,80014.40
    Aug 25, 200820.8021.4420.5321.038,939,30014.46
    Aug 18, 200821.6821.7420.6520.928,477,90014.38
    Aug 11, 200820.9621.8120.9521.6010,929,30014.85
    Aug 4, 200820.9521.4720.6720.9513,263,10014.40
    Jul 28, 200821.1421.8620.1020.9014,740,90014.37
    Jul 21, 200820.5321.4520.1021.0712,172,60014.49
    Jul 14, 200821.3321.5220.3620.4513,788,10014.06
    Jul 7, 200820.1621.5520.0321.2613,363,10014.62
    Jun 30, 200820.3420.7319.8420.1214,412,40013.83
    Jun 23, 200820.8321.8420.2520.3514,881,10013.99
    Jun 16, 200821.0021.0020.5420.7814,834,50014.29
    Jun 11, 20080.29 Dividend
    Jun 9, 200821.6721.6820.6720.9015,286,10014.37
    Jun 2, 200822.3222.3521.5221.5313,316,00014.60
    May 27, 200822.3322.7022.0122.2613,283,40015.09
    May 19, 200822.3323.0222.1722.2817,867,00015.11
    May 12, 200820.9522.4920.9022.4515,984,90015.22
    May 5, 200820.7521.3520.5020.9417,787,30014.20
    Apr 28, 200821.5021.5919.9520.4328,085,10013.85
    Apr 21, 200822.1122.6621.2021.7019,287,40014.71
    Apr 14, 200821.4122.1621.1922.1018,966,30014.99
    Apr 7, 200821.7522.0120.8321.3723,654,60014.49
    Mar 31, 200823.1223.7220.9521.7139,386,20014.72
    Mar 31, 200851.060001 Dividend
    Mar 24, 200871.2674.5971.2673.8315,941,60015.44
    Mar 17, 200870.4272.2368.0070.2618,991,10014.69
    Mar 17, 20080.75 Dividend
    Mar 10, 200874.4475.8071.3571.7818,092,60014.85
    Mar 3, 200872.8575.0472.0274.5212,138,50015.42
    Feb 25, 200873.5074.7772.9073.148,449,50015.14
    Feb 19, 200872.5173.7272.0973.6010,748,50015.23
    Feb 11, 200872.7173.4571.8972.5314,336,10015.01
    Feb 4, 200875.4075.9272.2073.0910,254,30015.13
    Jan 28, 200874.1977.8973.6575.4414,497,40015.61
    Jan 22, 200872.0075.4970.8873.9518,886,10015.30
    Jan 14, 200878.9779.1574.6775.4216,081,60015.61
    Jan 7, 200875.2279.5975.2279.0214,670,00016.35
    Jan 4, 200875.2675.9574.8174.9011,110,40015.50
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.