MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201956.1656.3153.2854.3754.3718,001,200
Apr 17, 201956.7556.7656.0756.1856.186,002,100
Apr 16, 201956.7056.8056.0256.3956.395,403,800
Apr 15, 201956.6857.1156.5156.9456.944,667,200
Apr 12, 201956.0456.6055.7356.5656.564,689,000
Apr 11, 201955.6456.0455.5155.9855.985,259,700
Apr 10, 201955.2655.5354.9155.4255.425,786,400
Apr 09, 201955.1455.5954.8555.1155.116,045,700
Apr 08, 201954.7755.3954.6055.2855.285,607,100
Apr 05, 201954.5054.9154.0254.7754.777,743,700
Apr 04, 201954.3454.9254.2554.6054.608,452,600
Apr 03, 201955.7356.3253.4353.9853.9818,583,800
Apr 02, 201957.8557.8856.6156.6956.698,457,900
Apr 01, 201957.3857.7956.8657.7357.737,011,900
Mar 29, 201956.8357.5056.7757.4357.439,447,400
Mar 28, 201956.3257.2356.3156.7056.709,951,000
Mar 27, 201956.7957.1656.1956.3056.307,819,700
Mar 26, 201956.8557.2856.7357.0357.037,146,400
Mar 25, 201955.6756.6355.5656.5556.558,620,400
Mar 22, 201956.0256.5755.9155.9255.928,850,200
Mar 22, 20190.8 Dividend
Mar 21, 201955.5157.2055.5156.9356.1310,413,400
Mar 20, 201955.9956.4455.0155.7254.9416,750,600
Mar 19, 201957.3057.6855.1656.0155.2216,077,100
Mar 18, 201956.8357.4456.5857.3056.498,272,400
Mar 15, 201956.7657.0756.0156.7555.9524,580,600
Mar 14, 201956.0856.4955.7756.4055.6111,896,000
Mar 13, 201955.6656.2955.3456.1355.3411,166,300
Mar 12, 201956.1156.3755.0955.7554.9717,503,300
Mar 11, 201955.3256.1755.3056.0155.2211,709,200
Mar 08, 201954.7355.5554.6855.3754.5913,411,200
Mar 07, 201954.8854.8853.8754.7453.9720,074,100
Mar 06, 201953.2554.7552.9854.6753.9013,335,200
Mar 05, 201952.3153.9051.9652.8852.149,527,800
Mar 04, 201952.9553.2552.2252.4651.728,437,100
Mar 01, 201952.6752.9452.1352.7552.017,386,500
Feb 28, 201952.4152.6551.8752.4151.6711,194,800
Feb 27, 201952.4052.7551.7152.3251.588,597,400
Feb 26, 201951.9252.3151.8452.1051.3712,231,100
Feb 25, 201952.0552.3251.5151.8451.1115,052,000
Feb 22, 201950.6551.5450.4051.5050.788,232,900
Feb 21, 201950.3950.8050.0150.3749.667,337,100
Feb 20, 201949.2350.9649.1550.5149.8011,133,600
Feb 19, 201948.8249.3848.3648.9948.3011,662,900
Feb 15, 201949.2949.4048.7448.7448.069,161,700
Feb 14, 201948.9949.4448.7449.1448.457,401,400
Feb 13, 201949.7749.8448.8349.0048.319,106,900
Feb 12, 201948.9749.7348.9549.6648.968,930,100
Feb 11, 201948.9248.9848.3448.8948.207,786,800
Feb 08, 201948.5948.8747.8348.8448.158,577,800
Feb 07, 201949.1649.3948.2848.7248.048,849,400
Feb 06, 201949.1649.3748.7449.2748.588,815,400
Feb 05, 201949.1249.1548.6249.0448.3517,882,100
Feb 04, 201948.9049.2048.6349.1148.4211,725,800
Feb 01, 201949.5349.6348.8049.2048.5115,596,800
Jan 31, 201949.1749.6747.6049.3548.6623,635,100
Jan 30, 201946.1747.8145.6147.8047.1323,371,900
Jan 29, 201945.6946.0645.3645.9145.2616,785,500
Jan 28, 201944.5845.5043.9745.3044.6617,772,000
Jan 25, 201943.7244.6043.6044.2443.6214,265,700
Jan 24, 201944.5644.5642.4043.3342.7227,841,900
Jan 23, 201945.0145.2244.5144.7044.0715,006,600
Jan 22, 201947.3647.4944.5744.9744.3423,885,200
Jan 18, 201947.5248.5147.3048.3147.6313,831,400
Jan 17, 201947.0047.4046.6647.0646.4013,407,100
Jan 16, 201947.8447.9347.1347.2046.5413,711,000
Jan 15, 201948.1048.3547.7047.9147.2410,655,000
Jan 14, 201948.9648.9748.0748.2647.5810,563,400
Jan 11, 201949.0049.4548.5548.9048.2111,219,900
Jan 10, 201949.8349.9648.8548.8648.1715,910,200
Jan 09, 201949.1950.0549.1049.6648.969,824,200
Jan 08, 201949.2649.8749.0149.0648.3710,725,400
Jan 07, 201949.6849.6948.5348.7848.0911,432,900
Jan 04, 201949.4950.3149.3550.3049.5910,464,000
Jan 03, 201948.8049.5048.6749.0448.359,799,200
Jan 02, 201948.9149.5247.9549.3148.629,412,800
Dec 31, 201849.0749.3948.6049.3948.709,726,400
Dec 28, 201849.4049.5748.6048.8948.2011,424,300
Dec 27, 201848.0848.7147.1748.7048.0213,388,800
Dec 26, 201847.4848.4346.4948.4347.7515,019,500
Dec 24, 201847.7648.2647.5047.5646.899,548,700
Dec 24, 20180.8 Dividend
Dec 21, 201848.9749.5648.6349.0947.6134,460,600
Dec 20, 201850.4950.6549.2950.4448.9228,763,400
Dec 19, 201851.1852.2950.6851.4049.8517,742,300
Dec 18, 201852.3652.4450.6950.8949.3611,108,300
Dec 17, 201852.7053.4552.0552.3550.7710,744,000
Dec 14, 201853.5153.6652.4552.7351.149,411,600
Dec 13, 201853.3654.1053.2353.9252.308,120,000
Dec 12, 201854.4454.8953.1753.3351.729,310,400
Dec 11, 201853.7554.6653.4853.9552.339,348,000
Dec 10, 201854.4154.4852.7353.3651.7510,323,000
Dec 07, 201855.4256.1453.9254.1852.5512,371,700
Dec 06, 201854.4055.0553.1954.4052.7612,456,700
Dec 04, 201855.7956.2354.3054.4052.7612,359,900
Dec 03, 201854.7056.1254.5555.7354.059,370,000
Nov 30, 201855.9156.1254.5454.8353.1813,911,300
Nov 29, 201855.4856.2855.0355.9454.2615,437,200
Nov 28, 201853.7955.1853.3154.9553.2910,652,100
Nov 27, 201853.3454.2453.2353.7952.178,955,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...