MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201949.4149.6249.0149.4549.453,776,834
Jul 16, 201949.3149.6249.0349.4149.415,557,500
Jul 15, 201949.8049.9449.4049.5449.544,616,900
Jul 12, 201950.0550.1749.4449.5049.506,103,600
Jul 11, 201949.0049.7348.8849.2649.265,857,000
Jul 10, 201948.2249.5048.1949.0049.006,533,000
Jul 09, 201948.8248.9448.2148.3548.356,056,300
Jul 08, 201948.9349.5248.6049.0849.086,502,400
Jul 05, 201949.0749.2548.2748.7848.785,291,000
Jul 03, 201948.9749.3548.4349.1949.193,909,200
Jul 02, 201947.8648.6247.6248.6048.606,098,300
Jul 01, 201947.7348.4147.5147.6947.697,186,900
Jun 28, 201947.8248.0647.3147.3547.3520,573,100
Jun 27, 201947.9048.2847.5647.9047.905,906,900
Jun 26, 201948.1248.3647.6247.9447.9410,469,300
Jun 25, 201948.6748.9448.1048.7848.787,197,100
Jun 24, 201948.1149.0347.9148.4948.4910,215,100
Jun 21, 201950.0650.3447.9148.0048.0023,069,000
Jun 20, 201950.2450.4149.9050.2650.269,301,900
Jun 19, 201950.1150.2549.6049.9049.908,193,500
Jun 18, 201951.0751.2550.0150.1250.126,253,400
Jun 17, 201950.3951.1950.3850.8650.864,876,200
Jun 14, 201951.1151.4850.4850.8650.865,669,300
Jun 13, 201951.1451.4350.6851.2151.214,074,200
Jun 13, 20190.8 Dividend
Jun 12, 201951.4452.0451.1251.5950.796,698,600
Jun 11, 201951.3552.4651.3152.1551.346,709,000
Jun 10, 201951.5051.7050.9851.2150.424,989,100
Jun 07, 201951.1951.7251.1251.3850.585,161,500
Jun 06, 201949.9151.1749.8950.7549.967,267,900
Jun 05, 201950.5950.6748.9749.6948.928,692,100
Jun 04, 201950.7850.8150.2550.4249.645,846,400
Jun 03, 201949.2550.1549.1350.1049.326,306,400
May 31, 201949.9249.9548.9449.0648.306,416,500
May 30, 201950.3250.4949.9350.2149.435,801,700
May 29, 201949.2050.4548.7050.1949.4110,412,200
May 28, 201952.0352.0349.7549.8749.1018,094,100
May 24, 201952.9753.1151.6052.4051.595,735,000
May 23, 201952.5152.8852.1752.8151.996,493,700
May 22, 201951.9353.0251.7552.8352.016,970,600
May 21, 201952.6052.6051.8351.8751.076,218,900
May 20, 201952.1553.0952.0652.3351.527,133,900
May 17, 201951.7652.5251.4652.3551.546,129,900
May 16, 201952.0152.7651.8852.0351.226,350,800
May 15, 201951.7552.3851.4852.1351.324,803,900
May 14, 201951.2852.3851.1951.8951.095,527,600
May 13, 201951.7451.9551.0351.4450.646,150,200
May 10, 201951.5052.2350.7952.1151.307,825,800
May 09, 201951.7752.2751.1851.9951.187,161,400
May 08, 201952.5952.8451.9551.9651.158,784,600
May 07, 201953.2753.4452.5052.9452.126,808,400
May 06, 201953.1154.0053.1053.5352.707,234,300
May 03, 201953.4553.9153.2053.7652.935,138,100
May 02, 201953.0653.5552.9453.1652.345,803,000
May 01, 201954.5254.7453.3653.3952.567,372,100
Apr 30, 201953.8254.9953.3654.3353.4915,760,100
Apr 29, 201952.9053.6452.7253.5152.688,045,500
Apr 26, 201951.5452.9451.5052.7951.979,129,600
Apr 25, 201952.0952.7550.6651.4150.6116,929,600
Apr 24, 201954.5655.0354.3654.7153.869,662,200
Apr 23, 201954.7054.9953.9054.8253.979,228,900
Apr 22, 201954.0354.9553.7154.6153.769,066,800
Apr 18, 201956.1656.3153.2854.3753.5318,001,200
Apr 17, 201956.7556.7656.0756.1855.316,002,100
Apr 16, 201956.7056.8056.0256.3955.525,403,800
Apr 15, 201956.6857.1156.5156.9456.064,667,200
Apr 12, 201956.0456.6055.7356.5655.684,689,000
Apr 11, 201955.6456.0455.5155.9855.115,259,700
Apr 10, 201955.2655.5354.9155.4254.565,786,400
Apr 09, 201955.1455.5954.8555.1154.266,045,700
Apr 08, 201954.7755.3954.6055.2854.425,607,100
Apr 05, 201954.5054.9154.0254.7753.927,743,700
Apr 04, 201954.3454.9254.2554.6053.758,452,600
Apr 03, 201955.7356.3253.4353.9853.1418,583,800
Apr 02, 201957.8557.8856.6156.6955.818,457,900
Apr 01, 201957.3857.7956.8657.7356.837,011,900
Mar 29, 201956.8357.5056.7757.4356.549,447,400
Mar 28, 201956.3257.2356.3156.7055.829,951,000
Mar 27, 201956.7957.1656.1956.3055.437,819,700
Mar 26, 201956.8557.2856.7357.0356.157,146,400
Mar 25, 201955.6756.6355.5656.5555.678,620,400
Mar 22, 201956.0256.5755.9155.9255.058,850,200
Mar 22, 20190.8 Dividend
Mar 21, 201955.5157.2055.5156.9355.2610,413,400
Mar 20, 201955.9956.4455.0155.7254.0916,750,600
Mar 19, 201957.3057.6855.1656.0154.3716,077,100
Mar 18, 201956.8357.4456.5857.3055.628,272,400
Mar 15, 201956.7657.0756.0156.7555.0824,580,600
Mar 14, 201956.0856.4955.7756.4054.7511,896,000
Mar 13, 201955.6656.2955.3456.1354.4811,166,300
Mar 12, 201956.1156.3755.0955.7554.1117,503,300
Mar 11, 201955.3256.1755.3056.0154.3711,709,200
Mar 08, 201954.7355.5554.6855.3753.7513,411,200
Mar 07, 201954.8854.8853.8754.7453.1320,093,400
Mar 06, 201953.2554.7552.9854.6753.0713,335,200
Mar 05, 201952.3153.9051.9652.8851.339,527,800
Mar 04, 201952.9553.2552.2252.4650.928,437,100
Mar 01, 201952.6752.9452.1352.7551.207,386,500
Feb 28, 201952.4152.6551.8752.4150.8711,194,800
Feb 27, 201952.4052.7551.7152.3250.788,597,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...