MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202050.4950.6050.0350.2550.2510,049,500
Jan 23, 202050.8251.0450.3950.5650.565,699,000
Jan 22, 202051.0451.4751.0151.0351.037,300,100
Jan 21, 202050.9151.3150.5151.0951.0910,192,400
Jan 17, 202051.1651.3750.8351.0251.0211,468,200
Jan 16, 202051.3351.4650.9951.0951.097,159,100
Jan 15, 202050.8551.7850.7751.2551.256,748,300
Jan 14, 202050.6950.9150.5650.8750.878,455,900
Jan 13, 202050.1551.1250.0050.7650.767,776,400
Jan 10, 202050.9451.0750.2150.2250.226,049,700
Jan 09, 202050.3050.6750.0650.5750.576,449,500
Jan 08, 202049.7950.2849.5850.0850.085,987,200
Jan 07, 202049.5649.9349.3249.5749.576,423,600
Jan 06, 202049.6350.0749.4349.8349.836,532,500
Jan 03, 202049.1749.9549.1649.6349.637,850,700
Jan 02, 202050.1950.3449.0549.2549.258,717,200
Dec 31, 201949.8049.9849.6249.9149.915,978,800
Dec 30, 201950.3250.4749.7549.8949.896,691,000
Dec 27, 201950.3150.5150.1250.4050.407,700,500
Dec 26, 201950.3150.8050.2750.4050.407,351,000
Dec 24, 201950.7650.8050.2650.2850.283,684,500
Dec 24, 20190.84 Dividend
Dec 23, 201951.2551.6351.1251.5550.718,046,000
Dec 20, 201951.4651.7351.0551.1350.3021,655,800
Dec 19, 201951.4551.5550.7050.7949.969,876,200
Dec 18, 201950.9051.4050.7851.3650.528,097,800
Dec 17, 201950.5551.0950.4450.8350.009,646,600
Dec 16, 201950.7250.9650.3550.6049.7810,791,400
Dec 13, 201949.9050.3849.9050.1649.346,103,700
Dec 12, 201950.2450.7249.9149.9349.126,433,200
Dec 11, 201950.0050.5150.0050.3049.486,415,000
Dec 10, 201950.0850.4049.7750.0549.236,073,500
Dec 09, 201950.3850.9050.3050.5349.715,337,000
Dec 06, 201950.3950.7650.2750.4149.595,144,100
Dec 05, 201950.0350.3349.6750.1749.357,279,200
Dec 04, 201949.8950.3349.7750.1149.298,266,100
Dec 03, 201950.4650.7449.7150.1049.289,241,600
Dec 02, 201950.0050.6749.9350.6049.789,551,500
Nov 29, 201949.6249.8149.5249.7048.892,678,500
Nov 27, 201949.5049.8149.3749.7548.945,679,600
Nov 26, 201949.1249.5548.7749.2248.4210,749,600
Nov 25, 201949.2749.4248.8449.2648.467,685,300
Nov 22, 201948.8749.0748.4549.0048.209,256,900
Nov 21, 201948.4448.9048.1048.8248.028,500,200
Nov 20, 201946.7949.8646.6448.4547.6615,262,900
Nov 19, 201948.3648.4746.8846.9346.1710,280,000
Nov 18, 201947.9748.6047.6348.3447.5511,529,900
Nov 15, 201946.5847.9846.5247.9747.198,329,800
Nov 14, 201946.9547.1246.5946.6345.876,413,400
Nov 13, 201946.8647.4246.8246.8346.077,733,800
Nov 12, 201946.4047.0246.1247.0046.236,631,900
Nov 11, 201946.2646.6646.0846.4145.655,895,600
Nov 08, 201945.8546.4145.6346.4145.655,604,100
Nov 07, 201946.1646.1845.6345.9845.238,383,500
Nov 06, 201946.4146.4445.6245.9145.167,713,300
Nov 05, 201945.6346.4345.4246.2545.509,413,800
Nov 04, 201945.1645.6945.1145.6044.868,863,500
Nov 01, 201944.6045.4244.5845.0644.339,254,400
Oct 31, 201946.6047.1544.5744.7944.0612,698,200
Oct 30, 201946.3246.4245.8445.9645.217,848,800
Oct 29, 201945.6046.3845.2646.3845.629,042,500
Oct 28, 201946.6646.7545.9545.9945.2412,435,400
Oct 25, 201946.6847.1646.5446.8046.046,805,200
Oct 24, 201946.7647.1246.3746.9646.197,872,800
Oct 23, 201946.4046.8046.0746.7545.999,323,100
Oct 22, 201945.5646.3645.1646.3445.589,921,700
Oct 21, 201944.5545.6044.5145.5644.8210,422,000
Oct 18, 201944.2844.5744.1444.3343.6113,209,800
Oct 17, 201943.9044.2843.5344.2843.569,255,800
Oct 16, 201943.4543.7243.3043.5142.807,916,800
Oct 15, 201942.7543.5742.7443.4342.727,003,900
Oct 14, 201942.5242.8042.3842.7242.026,743,000
Oct 11, 201943.1243.4042.4142.5741.887,714,800
Oct 10, 201942.8543.5442.6742.9842.2810,563,700
Oct 09, 201942.1442.4841.6842.4641.777,764,100
Oct 08, 201942.3142.6442.0042.0041.329,985,000
Oct 07, 201941.9642.5641.8542.1741.4816,154,000
Oct 04, 201940.5641.6640.5541.6540.9712,485,900
Oct 03, 201940.2040.9040.1340.8140.1511,412,600
Oct 02, 201940.9740.9840.1140.2139.559,586,900
Oct 01, 201941.0341.1840.7141.1640.497,696,100
Sep 30, 201940.2541.0940.2040.9040.239,891,900
Sep 27, 201940.6640.7339.7940.1339.488,618,500
Sep 26, 201939.7640.7939.7240.6640.0011,894,400
Sep 25, 201941.4841.6539.4440.5639.9026,028,300
Sep 24, 201940.9741.2040.5840.7340.0711,577,900
Sep 23, 201940.6341.6140.5240.8840.2110,826,000
Sep 20, 201940.4341.3239.9540.8140.1531,224,800
Sep 19, 201940.8641.0439.3040.1239.4722,526,700
Sep 18, 201941.0841.3840.7540.8440.1713,290,500
Sep 17, 201941.5041.8041.2441.3140.6411,659,500
Sep 16, 201941.4942.0841.2741.4140.7416,502,700
Sep 13, 201943.4443.5141.9742.0141.3321,099,500
Sep 13, 20190.84 Dividend
Sep 12, 201944.9044.9244.0044.4642.919,625,500
Sep 11, 201944.3044.9743.6544.7243.1616,156,100
Sep 10, 201943.5144.2443.4744.2442.7011,305,600
Sep 09, 201944.0044.2843.6244.0442.5010,164,500
Sep 06, 201944.0244.3243.6643.8542.3210,429,600
Sep 05, 201944.5544.6043.8143.8542.329,043,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...