MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201861.2062.1660.7060.9360.935,979,363
Oct 17, 201860.6761.2960.4160.6260.626,192,100
Oct 16, 201861.1461.2860.4360.7760.776,829,000
Oct 15, 201860.1962.2960.0761.4461.448,122,900
Oct 12, 201860.3260.6159.5060.0660.0610,604,200
Oct 11, 201862.9163.5760.8461.1261.129,076,200
Oct 10, 201863.2064.5062.8462.9162.9111,685,300
Oct 09, 201863.2363.5662.7663.1063.105,837,600
Oct 08, 201862.3563.4762.2063.1763.177,689,200
Oct 05, 201861.7562.2361.4562.0762.077,176,800
Oct 04, 201860.4561.9160.0261.7861.786,229,400
Oct 03, 201861.4262.1060.7760.8660.867,324,000
Oct 02, 201860.2561.3960.0661.2961.299,370,200
Oct 01, 201860.3460.6659.6060.3360.335,885,200
Sep 28, 201860.8460.9660.2760.3160.316,649,100
Sep 27, 201860.7961.5060.6360.7760.774,213,300
Sep 26, 201861.0361.2960.7460.8160.817,455,300
Sep 25, 201861.6061.8160.6860.7160.718,229,100
Sep 24, 201862.0662.4961.0261.0661.067,323,400
Sep 21, 201862.4562.6562.1562.5562.559,754,300
Sep 20, 201862.0062.5061.7062.2662.265,076,800
Sep 19, 201861.8862.7061.3561.8461.844,490,800
Sep 18, 201862.6762.8161.8162.1462.146,420,800
Sep 17, 201862.0762.5961.7362.4462.446,050,000
Sep 14, 201861.6462.1560.7062.0762.077,372,500
Sep 13, 201862.4162.4860.6461.4661.468,938,300
Sep 13, 20180.8 Dividend
Sep 12, 201859.5164.0459.1263.4362.6318,202,000
Sep 11, 201860.5660.7059.3559.4758.727,138,800
Sep 10, 201861.0261.6960.5460.5859.825,694,100
Sep 07, 201860.5161.0660.4160.9360.167,558,900
Sep 06, 201860.6260.9060.3260.7960.025,806,000
Sep 05, 201859.0860.6858.9360.6559.896,635,300
Sep 04, 201858.6459.3658.4559.1158.364,734,800
Aug 31, 201858.5559.0258.3558.5257.784,278,000
Aug 30, 201858.3258.8658.3258.6857.943,901,100
Aug 29, 201858.4858.7658.3358.4257.683,895,600
Aug 28, 201859.0059.1058.3058.4557.715,691,700
Aug 27, 201858.8159.3158.7059.0158.276,103,200
Aug 24, 201859.2559.3758.5558.7858.047,705,000
Aug 23, 201859.3059.9359.2659.8259.074,137,800
Aug 22, 201860.0760.2359.3159.3258.574,580,600
Aug 21, 201860.9460.9459.5859.9359.178,386,400
Aug 20, 201861.0061.3160.7260.9960.224,488,900
Aug 17, 201860.9261.3260.7961.0060.235,438,300
Aug 16, 201860.3861.0060.2760.8360.067,166,700
Aug 15, 201859.0760.3059.0260.1859.426,894,100
Aug 14, 201859.1259.6658.9259.2158.464,028,800
Aug 13, 201859.0459.3058.7158.9858.245,912,000
Aug 10, 201859.2159.4558.8659.0558.314,284,200
Aug 09, 201858.5159.3358.4959.2258.474,518,600
Aug 08, 201859.3659.5558.5058.6157.875,302,100
Aug 07, 201860.0560.1359.3459.5658.815,661,900
Aug 06, 201859.6460.2559.5160.2159.456,938,000
Aug 03, 201858.8859.9958.8359.7358.986,341,800
Aug 02, 201858.1359.0458.0458.8358.096,375,400
Aug 01, 201858.5258.6458.0358.0857.358,070,800
Jul 31, 201858.7359.1058.4658.6857.9411,759,700
Jul 30, 201857.7358.7857.7358.4557.716,430,600
Jul 27, 201856.3658.1756.0857.9057.1712,220,200
Jul 26, 201856.3457.5755.7856.1055.3910,404,300
Jul 25, 201858.0558.4457.5357.8557.128,150,900
Jul 24, 201857.6158.3057.4257.9957.267,627,400
Jul 23, 201857.5757.7657.0657.5956.864,729,000
Jul 20, 201856.7757.8656.7657.6456.916,533,900
Jul 19, 201856.6757.0355.1856.9456.229,201,100
Jul 18, 201857.1757.8057.0957.4356.715,066,200
Jul 17, 201857.1557.7457.0957.3556.638,012,100
Jul 16, 201858.3458.4356.9657.1456.427,032,200
Jul 13, 201858.0658.7258.0258.5057.765,428,200
Jul 12, 201858.8258.9557.8658.0157.285,279,800
Jul 11, 201858.8058.9858.2758.6957.957,697,600
Jul 10, 201858.4758.7958.0958.7658.029,760,400
Jul 09, 201858.2958.3557.6358.0257.297,837,900
Jul 06, 201857.7558.5657.6458.2957.558,720,100
Jul 05, 201856.4557.6456.3557.6356.906,716,300
Jul 03, 201856.0856.6555.6756.4655.755,003,000
Jul 02, 201856.4056.7155.4555.8755.176,454,500
Jun 29, 201857.3657.4556.7556.7956.076,602,900
Jun 28, 201856.4857.3556.3657.2956.576,534,100
Jun 27, 201856.1756.4655.6555.9955.287,188,700
Jun 26, 201856.8857.1156.0756.1055.397,626,300
Jun 25, 201856.8057.2256.5957.0756.356,492,500
Jun 22, 201856.7957.2856.7457.0256.307,354,700
Jun 21, 201856.7956.8956.4956.6955.986,183,900
Jun 20, 201856.9256.9856.4756.7556.038,086,800
Jun 19, 201856.4857.2156.2456.7956.0711,703,700
Jun 18, 201857.3857.3956.1456.6055.897,621,600
Jun 15, 201856.5157.8156.5157.7957.0611,512,100
Jun 14, 201856.8056.9456.4056.7055.985,602,500
Jun 14, 20180.7 Dividend
Jun 13, 201857.9157.9157.0357.4356.019,204,500
Jun 12, 201858.2558.3057.7257.8856.457,555,700
Jun 11, 201857.7858.4657.5958.2556.817,772,600
Jun 08, 201856.7357.7256.7057.7156.296,839,800
Jun 07, 201856.2857.1155.9456.6955.297,626,600
Jun 06, 201856.3556.4755.9456.3154.928,910,700
Jun 05, 201856.0756.4355.5756.3354.947,740,800
Jun 04, 201855.7056.3355.5256.0254.645,488,400
Jun 01, 201855.9156.1155.5955.7254.354,669,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...