U.S. markets closed

Altria Group, Inc. (MO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
45.05+0.33 (+0.74%)
At close: 4:02PM EST

45.05 0.00 (0.00%)
After hours: 7:54PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 03, 202144.7245.6344.6245.0545.058,584,804
Mar 02, 202144.6145.1344.5444.7244.727,763,100
Mar 01, 202144.1545.1644.0144.5444.548,231,800
Feb 26, 202144.5044.6643.5543.6043.6012,514,100
Feb 25, 202145.0045.3444.4544.6344.639,414,600
Feb 24, 202144.3745.1844.2745.0045.007,419,500
Feb 23, 202144.8844.9944.0344.2944.2911,129,500
Feb 22, 202143.7444.4843.7044.4244.427,245,100
Feb 19, 202143.8243.9543.5443.8043.807,494,700
Feb 18, 202143.6144.0643.5743.6343.636,309,100
Feb 17, 202143.4043.9143.2343.6043.605,977,700
Feb 16, 202143.3143.6343.1043.4143.416,854,100
Feb 12, 202143.2443.5443.0143.4043.407,484,500
Feb 11, 202143.5343.8543.1443.3143.316,609,000
Feb 10, 202143.5743.9243.3043.5543.556,866,300
Feb 09, 202143.1343.5442.7743.3643.367,571,800
Feb 08, 202142.5543.3342.5542.9742.977,163,800
Feb 05, 202142.7842.9742.4342.4742.476,074,900
Feb 04, 202142.1142.5641.9342.5342.537,543,500
Feb 03, 202141.3542.1341.2142.0042.008,059,800
Feb 02, 202141.1841.7840.5741.5741.5710,121,600
Feb 01, 202141.0841.3640.4640.7740.779,606,000
Jan 29, 202142.2542.4441.0341.0841.0811,865,200
Jan 28, 202141.8243.0441.7842.6542.659,547,200
Jan 27, 202141.9642.5041.6841.8241.828,405,400
Jan 26, 202142.0242.3941.8542.2342.235,861,200
Jan 25, 202141.7742.2441.3441.9641.968,201,200
Jan 22, 202141.8242.0941.5141.8341.835,526,300
Jan 21, 202142.0542.2941.7141.9441.947,113,100
Jan 20, 202141.4642.1941.3342.1042.107,002,300
Jan 19, 202141.3841.8341.0141.2341.239,653,800
Jan 15, 202141.0041.3440.8741.2041.208,070,000
Jan 14, 202141.1841.7840.8841.1141.116,963,400
Jan 13, 202140.7741.2540.7741.0941.097,515,000
Jan 12, 202141.2741.4540.6340.9340.937,324,500
Jan 11, 202141.6742.0341.2941.3541.359,720,300
Jan 08, 202141.8041.8441.2841.5941.598,314,300
Jan 07, 202141.6141.9841.3941.7841.786,962,900
Jan 06, 202140.9341.5940.7141.4241.429,048,000
Jan 05, 202140.8541.2240.7040.7640.766,375,800
Jan 04, 202141.0841.1140.0040.8440.8410,657,400
Dec 31, 202040.6341.1140.1741.0041.007,286,700
Dec 30, 202040.6840.9740.3540.7440.747,038,700
Dec 29, 202041.6541.8040.7240.7340.738,979,600
Dec 28, 202041.8942.2941.2441.4841.488,657,900
Dec 24, 202041.8941.9241.1541.7241.726,055,800
Dec 24, 20200.86 Dividend
Dec 23, 202042.6843.0742.6242.8742.017,550,100
Dec 22, 202043.0043.1342.3142.5541.709,063,300
Dec 21, 202043.1143.1842.5842.9442.0810,118,600
Dec 18, 202042.9643.8742.9243.7842.9023,929,700
Dec 17, 202042.9743.1242.7143.0042.148,628,700
Dec 16, 202042.2043.1742.1843.1042.2413,036,000
Dec 15, 202042.8342.9342.0442.1841.3314,434,800
Dec 14, 202043.3643.3642.8942.9042.0415,216,200
Dec 11, 202042.6243.1442.6243.0042.148,352,800
Dec 10, 202043.0943.1342.4742.9542.099,647,500
Dec 09, 202042.3743.1742.2942.9842.1216,687,900
Dec 08, 202041.4042.3140.9342.2341.3812,791,600
Dec 07, 202041.4941.7741.0441.6940.859,947,500
Dec 04, 202040.7041.3740.6041.3740.549,814,000
Dec 03, 202040.2340.5339.9240.4239.6114,800,300
Dec 02, 202040.4840.8339.9140.0239.228,990,200
Dec 01, 202040.0840.8840.0140.4939.6810,720,900
Nov 30, 202040.2540.2839.6039.8339.0314,473,700
Nov 27, 202040.4040.5439.9740.3739.564,664,500
Nov 25, 202040.9041.0040.3540.3839.576,483,400
Nov 24, 202040.8141.5440.6741.0040.1810,679,800
Nov 23, 202040.0040.4239.8240.2039.396,676,000
Nov 20, 202039.8440.1539.7239.9439.146,053,400
Nov 19, 202040.0140.4139.3640.0639.268,198,100
Nov 18, 202041.2141.3840.1640.1739.367,850,500
Nov 17, 202041.1241.4840.8841.1940.365,204,400
Nov 16, 202040.8141.5240.5241.4840.657,296,000
Nov 13, 202039.7440.4039.4040.3339.526,552,300
Nov 12, 202039.5639.6638.9039.5038.717,815,000
Nov 11, 202039.8439.8539.1339.7638.969,146,300
Nov 10, 202038.7039.7138.4839.5938.8013,246,100
Nov 09, 202038.7439.4338.1138.1737.4016,564,700
Nov 06, 202037.3637.8537.0737.2736.528,016,300
Nov 05, 202038.4438.4637.3037.3136.569,608,700
Nov 04, 202037.7438.8237.6638.0837.3212,802,800
Nov 03, 202036.7237.5736.7137.3936.6410,594,100
Nov 02, 202036.4936.7736.1336.4835.759,370,800
Oct 30, 202036.2536.7535.8336.0835.3612,782,500
Oct 29, 202036.6537.2036.2336.8736.1312,650,800
Oct 28, 202036.5837.1436.2836.7235.9812,641,100
Oct 27, 202038.4338.5737.1537.1736.429,627,500
Oct 26, 202038.8838.9438.2338.5737.807,152,800
Oct 23, 202039.2739.3638.7839.0838.304,504,100
Oct 22, 202038.6339.0638.4438.9938.214,621,600
Oct 21, 202038.4938.7538.4338.5137.745,799,800
Oct 20, 202039.4739.5038.6338.7037.927,308,100
Oct 19, 202039.5639.9439.1239.1838.395,184,300
Oct 16, 202039.9140.2439.5339.5338.745,968,700
Oct 15, 202039.1639.7439.0539.7038.904,206,800
Oct 14, 202039.2839.8239.1239.5538.765,089,000
Oct 13, 202040.3840.4239.3239.3838.598,704,000
Oct 12, 202040.6541.2440.3840.4539.647,167,200
Oct 09, 202040.8341.2640.5940.6939.8711,445,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...