MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201764.4965.1464.4865.0065.006,379,600
Oct 19, 201764.3364.7363.8864.3764.376,037,000
Oct 18, 201764.8064.9964.5064.8164.815,614,600
Oct 17, 201765.2265.4064.8164.8764.877,507,900
Oct 16, 201765.0565.4964.9465.3765.374,748,000
Oct 13, 201765.5865.9064.9265.0565.056,437,200
Oct 12, 201764.6765.4964.2865.3565.356,895,900
Oct 11, 201765.1365.2464.5864.8764.875,552,200
Oct 10, 201764.0865.1363.9065.0165.018,300,800
Oct 09, 201762.8364.0762.7563.5763.577,275,600
Oct 06, 201763.6963.7862.3262.5562.559,563,300
Oct 05, 201763.7263.9463.5163.8163.815,234,200
Oct 04, 201763.4563.7763.2363.4963.496,653,700
Oct 03, 201762.9463.5362.9363.3763.376,400,200
Oct 02, 201763.3563.4962.8062.9062.907,883,000
Sep 29, 201764.1964.2763.2963.4263.427,758,900
Sep 28, 201764.4964.8464.0464.1964.198,932,800
Sep 27, 201764.4864.5263.7564.4164.418,743,600
Sep 26, 201764.1565.1764.0364.5264.5212,651,900
Sep 25, 201762.5163.8562.4463.7963.7911,248,400
Sep 22, 201761.5562.7261.4362.4962.498,550,100
Sep 21, 201761.1161.5560.7861.5061.506,432,100
Sep 20, 201762.3062.3860.7861.2261.227,026,200
Sep 19, 201762.5562.5762.1762.2362.235,610,000
Sep 18, 201762.0162.6362.0162.5662.566,381,500
Sep 15, 201762.3362.8161.5962.3962.3916,567,300
Sep 14, 201762.1262.4261.8562.2862.287,552,400
Sep 14, 20170.66 Dividend
Sep 13, 201762.7562.9462.4062.5161.856,454,100
Sep 12, 201762.4462.5362.1162.5061.845,887,200
Sep 11, 201762.5962.7862.4462.4961.837,197,500
Sep 08, 201762.6862.8662.0362.2361.576,736,900
Sep 07, 201763.4563.5562.5062.7362.077,027,800
Sep 06, 201762.9163.6562.5063.2762.609,466,600
Sep 05, 201763.3163.6062.5562.8762.218,107,600
Sep 01, 201763.5063.6263.0363.5462.876,110,500
Aug 31, 201764.2364.2463.3663.4062.738,028,700
Aug 30, 201763.9264.2063.6964.0563.374,378,500
Aug 29, 201763.6264.3963.6163.8163.144,329,300
Aug 28, 201764.0064.2663.7863.9363.266,742,000
Aug 25, 201763.8964.5663.8064.0863.404,860,600
Aug 24, 201763.8163.9363.3163.6062.935,239,000
Aug 23, 201763.9564.2363.6363.7163.045,198,700
Aug 22, 201764.3964.6163.9864.0663.385,031,600
Aug 21, 201763.6064.5763.3464.3963.715,065,700
Aug 18, 201764.2364.5963.6763.6963.0210,210,600
Aug 17, 201765.4565.5564.2864.3063.626,678,500
Aug 16, 201765.1865.5865.0165.4564.764,328,300
Aug 15, 201764.9265.6564.7665.3064.614,967,300
Aug 14, 201764.3765.1164.1964.8464.166,375,500
Aug 11, 201765.0865.2064.1264.3163.637,275,600
Aug 10, 201765.1565.3864.7264.7764.096,279,500
Aug 09, 201765.4365.8065.2165.3164.625,600,000
Aug 08, 201765.9166.1165.2165.3864.697,102,400
Aug 07, 201765.5266.0865.3865.9965.295,962,300
Aug 04, 201765.8666.4365.2765.5264.839,553,700
Aug 03, 201765.8666.1165.3865.5464.8513,837,100
Aug 02, 201765.7265.9265.0265.5564.8619,252,100
Aug 01, 201765.2066.6364.9065.5064.8116,542,700
Jul 31, 201765.4566.1664.3364.9764.2826,663,600
Jul 28, 201773.9974.1760.0166.9466.2354,403,900
Jul 27, 201771.0373.9871.0073.9673.189,693,500
Jul 26, 201772.2372.3571.6971.7370.9710,744,300
Jul 25, 201773.0073.0772.1772.2471.487,015,100
Jul 24, 201773.3373.4172.6472.6471.876,336,700
Jul 21, 201773.4473.6073.2273.4272.644,203,400
Jul 20, 201773.5073.8973.2773.5972.814,276,500
Jul 19, 201773.4273.5973.1873.5572.774,478,800
Jul 18, 201773.2473.6473.2073.3372.563,725,100
Jul 17, 201773.7873.9073.2173.3772.604,916,400
Jul 14, 201773.7074.1473.7073.9373.153,607,300
Jul 13, 201773.8674.0073.4073.4872.704,004,900
Jul 12, 201773.7274.0773.6973.8973.113,698,400
Jul 11, 201773.8573.9673.2873.4372.655,513,200
Jul 10, 201774.3674.6773.4573.6972.914,937,400
Jul 07, 201774.6074.6273.9274.2573.473,933,100
Jul 06, 201774.3574.5574.1774.3273.543,394,200
Jul 05, 201774.5174.9874.4174.6173.824,015,200
Jul 03, 201774.7174.9174.3974.5373.742,452,300
Jun 30, 201774.6874.8374.3674.4773.685,158,000
Jun 29, 201775.5475.7674.1274.4073.615,467,700
Jun 28, 201775.7576.0675.4975.8475.043,377,900
Jun 27, 201776.3776.4475.1975.3874.585,488,100
Jun 26, 201776.5477.0076.4276.5375.723,969,200
Jun 23, 201776.4076.9376.4076.4975.683,876,700
Jun 22, 201776.9876.9876.3976.4875.674,232,000
Jun 21, 201777.4077.6176.8477.0376.224,395,000
Jun 20, 201777.6377.7977.2977.3376.513,660,800
Jun 19, 201777.3877.7877.2077.7176.894,612,300
Jun 16, 201776.6777.2976.3277.2876.469,783,900
Jun 15, 201775.6276.4875.3376.4175.604,746,900
Jun 14, 201775.3476.0075.0975.7574.956,227,000
Jun 13, 201774.7274.9974.4774.9574.165,196,500
Jun 13, 20170.61 Dividend
Jun 12, 201775.4675.5574.9975.4074.005,951,500
Jun 09, 201775.0675.5675.0075.4674.065,637,700
Jun 08, 201775.6175.6674.8275.2173.815,419,500
Jun 07, 201775.2075.9675.1875.6174.215,019,600
Jun 06, 201774.8875.3374.7175.2773.875,779,300
Jun 05, 201775.1475.2674.8575.0673.676,149,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...