Singapore markets open in 8 hours 56 minutes

Altria Group, Inc. (MO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.94+0.22 (+0.47%)
As of 12:04PM EDT. Market open.
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 202447.8548.1847.6647.9447.942,245,094
15 Jul 202447.8048.0647.5347.7247.728,732,900
12 Jul 202447.2047.8347.1147.7347.737,336,100
11 Jul 202446.8047.1446.6047.0847.087,439,600
10 Jul 202446.8747.2146.5446.9346.939,584,400
09 Jul 202446.0346.9946.0246.7046.709,398,100
08 Jul 202446.1046.3745.8746.0246.025,318,800
05 Jul 202445.8946.1045.7646.1046.106,881,500
03 Jul 202446.0546.1445.7345.9545.953,663,800
02 Jul 202446.0046.1345.7646.0546.055,463,400
01 Jul 202445.9046.4245.7546.0346.037,070,000
28 Jun 202445.5045.6245.2745.5545.5512,238,500
27 Jun 202446.3246.4045.1745.4645.468,633,300
26 Jun 202446.2046.5646.1846.3646.367,405,200
25 Jun 202446.4946.5946.2746.4246.4210,519,800
24 Jun 202445.9946.5945.8546.4546.4510,236,400
21 Jun 202445.6045.9945.4545.7445.7428,886,700
20 Jun 202444.6545.5544.5345.4345.438,957,800
18 Jun 202444.6344.8944.4144.8044.8016,402,600
17 Jun 202444.2244.7243.9244.7044.708,284,200
14 Jun 202444.4944.5543.8344.3244.3210,651,600
14 Jun 20240.98 Dividend
13 Jun 202445.8546.0745.5345.7544.778,828,900
12 Jun 202446.5446.6045.7145.8744.899,925,800
11 Jun 202446.5346.5946.2146.4045.419,600,700
10 Jun 202446.6046.7946.2446.4945.497,951,000
07 Jun 202446.6946.9946.5846.7045.706,491,300
06 Jun 202446.6747.1946.5846.6945.699,325,300
05 Jun 202446.7846.7846.3846.6745.676,859,200
04 Jun 202446.4046.8546.3846.8345.838,681,700
03 Jun 202446.0446.6546.0246.5545.558,197,700
31 May 202445.4046.3345.3246.2545.2613,899,900
30 May 202445.3245.6045.2545.4444.476,580,100
29 May 202445.3045.3545.0445.1544.186,472,200
28 May 202445.4045.6445.2145.4844.517,582,600
24 May 202445.8446.0045.3445.4944.524,726,600
23 May 202446.1046.1145.5145.6444.6610,349,900
22 May 202446.1446.6046.1146.3245.3315,142,800
21 May 202446.0146.4445.9446.3345.348,596,500
20 May 202446.0946.2545.7845.9044.928,077,000
17 May 202446.0546.2545.9246.0845.099,243,500
16 May 202445.9546.2245.9045.9544.979,131,700
15 May 202445.6045.9545.5945.8544.879,435,100
14 May 202445.0845.5545.0445.5044.539,436,300
13 May 202444.9045.3744.9045.0444.088,229,200
10 May 202444.7945.0444.7444.9043.9412,160,000
09 May 202444.3944.7744.2744.7143.758,140,900
08 May 202443.9044.4043.9044.2943.349,946,700
07 May 202443.6044.0043.5843.8542.9112,052,100
06 May 202443.6943.8343.4443.4942.569,035,400
03 May 202444.0044.1243.3743.5942.6611,229,000
02 May 202444.0044.2143.8343.9843.049,054,900
01 May 202443.7044.1843.6943.8242.887,365,000
30 Apr 202443.9944.1443.6343.8142.8711,816,800
29 Apr 202443.4043.8443.3743.8242.888,627,100
26 Apr 202443.4343.9443.1943.3842.4513,794,300
25 Apr 202443.2543.6542.7643.5442.6114,924,200
24 Apr 202442.7043.0642.4042.9242.0012,938,200
23 Apr 202442.6443.0442.5242.8741.9518,917,200
22 Apr 202442.3142.7242.0242.5741.6610,775,700
19 Apr 202441.3942.2741.3942.0941.1922,323,200
18 Apr 202441.1341.4341.1141.3040.4217,571,300
17 Apr 202441.0141.2240.7441.1040.228,787,700
16 Apr 202440.9541.0940.7240.7539.8810,407,400
15 Apr 202441.3041.4640.6540.9540.0710,727,600
12 Apr 202441.3341.5541.0241.0540.1710,663,900
11 Apr 202441.7541.8341.3141.4340.5410,889,100
10 Apr 202441.6742.0341.5441.6840.799,510,300
09 Apr 202442.0042.3141.9242.1141.217,686,400
08 Apr 202441.5442.0941.5041.9641.069,402,200
05 Apr 202441.4841.7641.3741.6540.768,514,500
04 Apr 202442.4342.5841.4941.5340.6413,031,400
03 Apr 202442.9643.1042.1042.1241.2220,090,200
02 Apr 202443.2343.4942.8442.9342.0110,038,500
01 Apr 202443.6243.8743.1843.2242.2912,174,500
28 Mar 202443.7843.9543.6043.6242.699,807,500
27 Mar 202443.3243.6743.2943.6642.729,001,700
26 Mar 202443.2343.4043.0643.1242.2010,702,000
25 Mar 202442.9343.5742.9243.2642.3319,734,300
22 Mar 202443.9143.9342.8642.9842.0623,867,300
22 Mar 20240.98 Dividend
21 Mar 202444.8345.0044.5944.9543.0321,052,500
20 Mar 202444.7144.8244.5244.7942.8718,195,800
19 Mar 202444.5744.9844.3544.6342.7222,602,500
18 Mar 202443.8644.7643.7644.5142.6131,335,400
15 Mar 202443.9144.5043.8743.8741.9945,226,000
14 Mar 202443.4044.3743.2344.2842.3922,465,800
13 Mar 202443.1943.4743.1743.3541.507,082,400
12 Mar 202442.7743.2842.7743.0541.2113,814,500
11 Mar 202441.9842.7441.9642.6840.8610,663,800
08 Mar 202441.5542.0541.4641.8740.089,414,500
07 Mar 202441.5341.7241.3541.5539.779,760,300
06 Mar 202441.0641.8540.7241.4539.6825,872,700
05 Mar 202439.9140.2239.7239.9438.2312,606,000
04 Mar 202440.3340.6939.2539.7338.0328,577,600
01 Mar 202440.9041.0040.5940.8639.119,132,300
29 Feb 202441.0441.1040.8040.9139.168,394,700
28 Feb 202440.8040.9940.5940.9939.245,540,700
27 Feb 202440.7240.9140.5940.9039.154,876,300
26 Feb 202441.1341.1440.6040.7138.978,093,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...