MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201856.7757.8656.7657.6457.646,533,900
Jul 19, 201856.6757.0355.1856.9456.949,201,100
Jul 18, 201857.1757.8057.0957.4357.435,066,200
Jul 17, 201857.1557.7457.0957.3557.358,012,100
Jul 16, 201858.3458.4356.9657.1457.147,032,200
Jul 13, 201858.0658.7258.0258.5058.505,428,200
Jul 12, 201858.8258.9557.8658.0158.015,279,800
Jul 11, 201858.8058.9858.2758.6958.697,697,600
Jul 10, 201858.4758.7958.0958.7658.769,760,400
Jul 09, 201858.2958.3557.6358.0258.027,837,900
Jul 06, 201857.7558.5657.6458.2958.298,720,100
Jul 05, 201856.4557.6456.3557.6357.636,716,300
Jul 03, 201856.0856.6555.6756.4656.465,003,000
Jul 02, 201856.4056.7155.4555.8755.876,454,500
Jun 29, 201857.3657.4556.7556.7956.796,602,900
Jun 28, 201856.4857.3556.3657.2957.296,534,100
Jun 27, 201856.1756.4655.6555.9955.997,188,700
Jun 26, 201856.8857.1156.0756.1056.107,626,300
Jun 25, 201856.8057.2256.5957.0757.076,492,500
Jun 22, 201856.7957.2856.7457.0257.027,354,700
Jun 21, 201856.7956.8956.4956.6956.696,183,900
Jun 20, 201856.9256.9856.4756.7556.758,086,800
Jun 19, 201856.4857.2156.2456.7956.7911,703,700
Jun 18, 201857.3857.3956.1456.6056.607,621,600
Jun 15, 201856.5157.8156.5157.7957.7911,512,100
Jun 14, 201856.8056.9456.4056.7056.705,602,500
Jun 14, 20180.7 Dividend
Jun 13, 201857.9157.9157.0357.4356.739,204,500
Jun 12, 201858.2558.3057.7257.8857.177,555,700
Jun 11, 201857.7858.4657.5958.2557.547,772,600
Jun 08, 201856.7357.7256.7057.7157.016,839,800
Jun 07, 201856.2857.1155.9456.6956.007,626,600
Jun 06, 201856.3556.4755.9456.3155.628,910,700
Jun 05, 201856.0756.4355.5756.3355.647,740,800
Jun 04, 201855.7056.3355.5256.0255.345,488,400
Jun 01, 201855.9156.1155.5955.7255.044,669,500
May 31, 201856.4156.5255.5455.7455.0610,678,300
May 30, 201855.9256.7055.4256.5955.907,187,400
May 29, 201855.2655.7755.0955.7355.057,768,100
May 25, 201855.8756.1555.4555.6354.955,333,000
May 24, 201855.9556.0255.6455.8955.217,273,200
May 23, 201855.2755.9855.1455.8855.206,597,300
May 22, 201855.6055.8055.1555.2154.547,550,200
May 21, 201855.6255.8755.4755.6454.966,338,300
May 18, 201855.3455.8855.0555.5454.868,572,400
May 17, 201855.1455.6055.0055.2954.6211,738,300
May 16, 201854.7155.3054.5254.8754.209,329,800
May 15, 201854.6754.8153.9154.5253.869,726,600
May 14, 201855.2155.6554.9655.0254.359,358,100
May 11, 201855.8756.3355.0755.1954.5210,885,300
May 10, 201856.0056.6055.9856.0455.364,966,000
May 09, 201855.3856.4655.1655.9255.245,983,200
May 08, 201855.4955.5054.7355.2754.607,690,400
May 07, 201856.2656.3955.5955.7155.035,298,000
May 04, 201856.1556.7756.1556.2655.576,661,300
May 03, 201855.7156.7955.6256.3655.677,291,300
May 02, 201856.1556.4455.4255.6955.018,519,200
May 01, 201855.7256.1255.5556.0355.356,046,400
Apr 30, 201856.7556.7856.0356.1155.4312,236,400
Apr 27, 201854.7056.2954.6956.1355.4510,368,400
Apr 26, 201855.9156.3454.2354.7754.1018,536,600
Apr 25, 201855.2356.0155.0255.8455.1614,061,000
Apr 24, 201856.6956.6954.8355.3054.6313,878,900
Apr 23, 201857.0557.4356.4656.5755.888,776,600
Apr 20, 201857.6357.8256.5757.2356.5313,541,900
Apr 19, 201860.5160.5156.0957.7857.0824,260,600
Apr 18, 201862.9263.2060.5761.5060.7516,672,600
Apr 17, 201864.4964.5563.7763.9863.204,877,300
Apr 16, 201864.1864.5763.9264.2563.475,136,000
Apr 13, 201863.8464.1963.4563.9563.174,263,300
Apr 12, 201864.2264.3663.2163.4062.634,633,200
Apr 11, 201864.1564.7063.8063.8463.066,168,400
Apr 10, 201864.0364.4563.7064.2263.446,242,400
Apr 09, 201863.8964.0163.1863.2562.487,270,000
Apr 06, 201864.4864.8163.4663.8563.076,456,800
Apr 05, 201863.6764.6263.0364.5463.758,546,500
Apr 04, 201862.2763.6362.2063.3562.586,956,800
Apr 03, 201860.9462.9660.6862.6661.908,837,900
Apr 02, 201862.5262.6160.4560.5159.777,740,900
Mar 29, 201862.6063.1562.1662.3261.565,888,300
Mar 28, 201861.1562.7561.1162.4561.699,587,400
Mar 27, 201859.7261.4459.6960.7259.9810,135,900
Mar 26, 201859.8859.9959.1059.6058.877,256,500
Mar 23, 201860.6760.7559.0759.2758.557,997,200
Mar 22, 201859.8261.3859.6560.3959.659,788,600
Mar 21, 201861.0861.4959.8360.0059.2710,480,200
Mar 20, 201862.6962.7861.4661.5260.776,505,200
Mar 19, 201863.1563.4162.2662.4861.728,199,500
Mar 16, 201863.9064.3063.0663.1962.4213,398,100
Mar 15, 201863.6664.5063.4063.8163.039,641,800
Mar 14, 201865.7065.9063.6163.8263.047,939,600
Mar 14, 20180.7 Dividend
Mar 13, 201866.2266.5365.7666.1364.637,166,200
Mar 12, 201865.7866.3765.5665.7764.288,236,400
Mar 09, 201865.7165.7965.1365.6564.166,775,900
Mar 08, 201864.2265.4764.1165.4363.956,437,200
Mar 07, 201864.3365.1963.9064.0762.628,154,200
Mar 06, 201864.3764.9864.1064.7763.309,306,500
Mar 05, 201862.5964.2462.4664.1362.689,725,600
Mar 02, 201862.3163.1062.1162.5561.1314,796,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...