MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201856.6956.6954.8355.3055.3013,831,800
Apr 23, 201857.0557.4356.4656.5756.578,776,600
Apr 20, 201857.6357.8256.5757.2357.2313,541,900
Apr 19, 201860.5160.5156.0957.7857.7824,260,600
Apr 18, 201862.9263.2060.5761.5061.5016,672,600
Apr 17, 201864.4964.5563.7763.9863.984,877,300
Apr 16, 201864.1864.5763.9264.2564.255,136,000
Apr 13, 201863.8464.1963.4563.9563.954,263,300
Apr 12, 201864.2264.3663.2163.4063.404,633,200
Apr 11, 201864.1564.7063.8063.8463.846,168,400
Apr 10, 201864.0364.4563.7064.2264.226,242,400
Apr 09, 201863.8964.0163.1863.2563.257,270,000
Apr 06, 201864.4864.8163.4663.8563.856,456,800
Apr 05, 201863.6764.6263.0364.5464.548,546,500
Apr 04, 201862.2763.6362.2063.3563.356,956,800
Apr 03, 201860.9462.9660.6862.6662.668,837,900
Apr 02, 201862.5262.6160.4560.5160.517,740,900
Mar 29, 201862.6063.1562.1662.3262.325,888,300
Mar 28, 201861.1562.7561.1162.4562.459,587,400
Mar 27, 201859.7261.4459.6960.7260.7210,135,900
Mar 26, 201859.8859.9959.1059.6059.607,256,500
Mar 23, 201860.6760.7559.0759.2759.277,997,200
Mar 22, 201859.8261.3859.6560.3960.399,788,600
Mar 21, 201861.0861.4959.8360.0060.0010,480,200
Mar 20, 201862.6962.7861.4661.5261.526,505,200
Mar 19, 201863.1563.4162.2662.4862.488,199,500
Mar 16, 201863.9064.3063.0663.1963.1913,398,100
Mar 15, 201863.6664.5063.4063.8163.819,641,800
Mar 14, 201865.7065.9063.6163.8263.827,939,600
Mar 14, 20180.7 Dividend
Mar 13, 201866.2266.5365.7666.1365.437,166,200
Mar 12, 201865.7866.3765.5665.7765.078,236,400
Mar 09, 201865.7165.7965.1365.6564.966,775,900
Mar 08, 201864.2265.4764.1165.4364.746,437,200
Mar 07, 201864.3365.1963.9064.0763.398,154,200
Mar 06, 201864.3764.9864.1064.7764.089,306,500
Mar 05, 201862.5964.2462.4664.1363.459,725,600
Mar 02, 201862.3163.1062.1162.5561.8914,796,300
Mar 01, 201862.7563.8062.1062.4361.7711,718,000
Feb 28, 201864.2164.5362.9362.9562.289,254,200
Feb 27, 201865.3265.5563.8964.0063.328,860,400
Feb 26, 201864.8065.5564.7065.4364.746,320,400
Feb 23, 201863.7264.6363.5364.5963.915,632,500
Feb 22, 201864.0465.0963.2563.3462.675,701,500
Feb 21, 201864.1964.7263.8063.9363.257,077,300
Feb 20, 201865.1065.1864.1864.1963.516,294,000
Feb 16, 201865.3566.0564.8565.4664.776,202,700
Feb 15, 201865.3565.4864.6065.3264.635,366,500
Feb 14, 201865.3865.8664.9265.1864.495,532,500
Feb 13, 201865.0065.8264.7365.6464.955,226,300
Feb 12, 201864.4765.8064.3465.3564.666,739,900
Feb 09, 201864.5364.6862.8364.0363.3510,713,100
Feb 08, 201866.6667.2764.0064.0563.3713,457,400
Feb 07, 201866.4568.2166.2766.7966.088,352,900
Feb 06, 201864.7966.6763.4666.5365.8316,146,400
Feb 05, 201868.4468.8765.8866.0465.3412,619,800
Feb 02, 201869.9070.6669.1669.4068.678,652,400
Feb 01, 201869.9070.4968.4669.9369.1914,240,400
Jan 31, 201869.8770.6569.7870.3469.609,800,300
Jan 30, 201869.8270.2169.3269.8269.086,365,200
Jan 29, 201870.6870.8269.8069.8369.095,387,900
Jan 26, 201870.0471.2469.9971.0270.276,819,100
Jan 25, 201871.5171.6967.6569.9169.1712,691,800
Jan 24, 201871.4771.8671.2071.5670.806,121,800
Jan 23, 201871.3671.6170.9471.4570.694,596,400
Jan 22, 201871.1071.5770.9071.2870.534,987,800
Jan 19, 201870.8471.6870.6371.1270.378,714,000
Jan 18, 201869.9970.4269.5770.0369.298,605,000
Jan 17, 201869.1270.5268.9870.1569.417,724,500
Jan 16, 201869.8469.9268.2468.9268.1910,521,000
Jan 12, 201870.2170.4669.5369.6168.877,413,600
Jan 11, 201870.3171.0470.0370.2969.557,486,300
Jan 10, 201869.8270.4268.8770.2969.556,709,900
Jan 09, 201870.5970.7769.4069.5768.836,269,300
Jan 08, 201870.2070.5469.8270.3169.576,054,800
Jan 05, 201870.3370.5569.8670.4069.656,383,400
Jan 04, 201870.6070.8070.1370.2069.466,177,300
Jan 03, 201870.6670.9570.2770.4869.736,036,400
Jan 02, 201871.5171.8270.0370.7469.995,917,300
Dec 29, 201771.2972.1571.1271.4170.655,504,400
Dec 28, 201772.4172.4571.0271.2770.5213,351,300
Dec 27, 201772.2072.9572.0972.4371.664,616,800
Dec 26, 201771.9772.4171.9172.0871.323,839,500
Dec 22, 201772.0172.2771.7772.1471.384,807,600
Dec 21, 201772.5572.6771.8071.9471.184,170,200
Dec 20, 201773.2173.2571.2972.6071.837,400,700
Dec 20, 20170.66 Dividend
Dec 19, 201773.9074.3873.3273.9072.468,475,500
Dec 18, 201771.7872.7871.7472.6571.247,451,200
Dec 15, 201772.0572.3571.5671.6770.2814,169,100
Dec 14, 201772.1572.6771.1271.7970.409,072,700
Dec 13, 201771.8472.6571.7572.3270.925,975,200
Dec 12, 201771.7072.0971.0571.7270.338,366,200
Dec 11, 201771.5271.6771.1971.6570.264,400,000
Dec 08, 201771.4171.5571.0471.5470.155,270,200
Dec 07, 201771.4471.5770.8571.5070.116,043,400
Dec 06, 201770.9871.7870.2071.6670.279,716,800
Dec 05, 201770.2770.4969.7370.1868.828,431,900
Dec 04, 201768.6570.2068.6270.0868.729,630,900
Dec 01, 201767.9668.6566.7868.5867.258,049,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...