Singapore Markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) BTC-USD
67,887.55 +1,912.08 (+2.90%) CMC Crypto 200
1,374.33 +43.73 (+3.29%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 49.80 | 50.47 | 49.55 | 50.43 | 50.43 | 6,990,300 |
| 25 Jul 2024 | 49.73 | 50.47 | 49.60 | 49.80 | 49.80 | 10,341,100 |
| 24 Jul 2024 | 49.19 | 49.54 | 48.71 | 49.42 | 49.42 | 8,777,200 |
| 23 Jul 2024 | 49.49 | 49.73 | 49.00 | 49.12 | 49.12 | 6,919,300 |
| 22 Jul 2024 | 49.41 | 49.56 | 49.04 | 49.40 | 49.40 | 5,103,200 |
| 19 Jul 2024 | 49.61 | 49.64 | 49.27 | 49.45 | 49.45 | 5,776,500 |
| 18 Jul 2024 | 49.05 | 49.92 | 48.94 | 49.33 | 49.33 | 6,788,500 |
| 17 Jul 2024 | 48.13 | 49.47 | 48.13 | 49.39 | 49.39 | 10,040,100 |
| 16 Jul 2024 | 47.85 | 48.18 | 47.66 | 48.03 | 48.03 | 6,205,400 |
| 15 Jul 2024 | 47.80 | 48.06 | 47.53 | 47.72 | 47.72 | 8,734,000 |
| 12 Jul 2024 | 47.20 | 47.83 | 47.11 | 47.73 | 47.73 | 7,337,400 |
| 11 Jul 2024 | 46.80 | 47.14 | 46.60 | 47.08 | 47.08 | 7,439,600 |
| 10 Jul 2024 | 46.87 | 47.21 | 46.54 | 46.93 | 46.93 | 9,584,400 |
| 09 Jul 2024 | 46.03 | 46.99 | 46.02 | 46.70 | 46.70 | 9,398,100 |
| 08 Jul 2024 | 46.10 | 46.37 | 45.87 | 46.02 | 46.02 | 5,318,800 |
| 05 Jul 2024 | 45.89 | 46.10 | 45.76 | 46.10 | 46.10 | 6,881,500 |
| 03 Jul 2024 | 46.05 | 46.14 | 45.73 | 45.95 | 45.95 | 3,663,800 |
| 02 Jul 2024 | 46.00 | 46.13 | 45.76 | 46.05 | 46.05 | 5,463,400 |
| 01 Jul 2024 | 45.90 | 46.42 | 45.75 | 46.03 | 46.03 | 7,070,000 |
| 28 Jun 2024 | 45.50 | 45.62 | 45.27 | 45.55 | 45.55 | 12,238,500 |
| 27 Jun 2024 | 46.32 | 46.40 | 45.17 | 45.46 | 45.46 | 8,633,300 |
| 26 Jun 2024 | 46.20 | 46.56 | 46.18 | 46.36 | 46.36 | 7,405,200 |
| 25 Jun 2024 | 46.49 | 46.59 | 46.27 | 46.42 | 46.42 | 10,519,800 |
| 24 Jun 2024 | 45.99 | 46.59 | 45.85 | 46.45 | 46.45 | 10,236,400 |
| 21 Jun 2024 | 45.60 | 45.99 | 45.45 | 45.74 | 45.74 | 28,886,700 |
| 20 Jun 2024 | 44.65 | 45.55 | 44.53 | 45.43 | 45.43 | 8,957,800 |
| 18 Jun 2024 | 44.63 | 44.89 | 44.41 | 44.80 | 44.80 | 16,402,600 |
| 17 Jun 2024 | 44.22 | 44.72 | 43.92 | 44.70 | 44.70 | 8,284,200 |
| 14 Jun 2024 | 44.49 | 44.55 | 43.83 | 44.32 | 44.32 | 10,651,600 |
| 13 Jun 2024 | 45.85 | 46.07 | 45.53 | 45.75 | 45.75 | 8,828,900 |
| 12 Jun 2024 | 46.54 | 46.60 | 45.71 | 45.87 | 45.87 | 9,925,800 |
| 11 Jun 2024 | 46.53 | 46.59 | 46.21 | 46.40 | 46.40 | 9,600,700 |
| 10 Jun 2024 | 46.60 | 46.79 | 46.24 | 46.49 | 46.49 | 7,951,000 |
| 07 Jun 2024 | 46.69 | 46.99 | 46.58 | 46.70 | 46.70 | 6,491,300 |
| 06 Jun 2024 | 46.67 | 47.19 | 46.58 | 46.69 | 46.69 | 9,325,300 |
| 05 Jun 2024 | 46.78 | 46.78 | 46.38 | 46.67 | 46.67 | 6,859,200 |
| 04 Jun 2024 | 46.40 | 46.85 | 46.38 | 46.83 | 46.83 | 8,681,700 |
| 03 Jun 2024 | 46.04 | 46.65 | 46.02 | 46.55 | 46.55 | 8,197,700 |
| 31 May 2024 | 45.40 | 46.33 | 45.32 | 46.25 | 46.25 | 13,899,900 |
| 30 May 2024 | 45.32 | 45.60 | 45.25 | 45.44 | 45.44 | 6,580,100 |
| 29 May 2024 | 45.30 | 45.35 | 45.04 | 45.15 | 45.15 | 6,472,200 |
| 28 May 2024 | 45.40 | 45.64 | 45.21 | 45.48 | 45.48 | 7,582,600 |
| 24 May 2024 | 45.84 | 46.00 | 45.34 | 45.49 | 45.49 | 4,726,600 |
| 23 May 2024 | 46.10 | 46.11 | 45.51 | 45.64 | 45.64 | 10,349,900 |
| 22 May 2024 | 46.14 | 46.60 | 46.11 | 46.32 | 46.32 | 15,142,800 |
| 21 May 2024 | 46.01 | 46.44 | 45.94 | 46.33 | 46.33 | 8,596,500 |
| 20 May 2024 | 46.09 | 46.25 | 45.78 | 45.90 | 45.90 | 8,077,000 |
| 17 May 2024 | 46.05 | 46.25 | 45.92 | 46.08 | 46.08 | 9,243,500 |
| 16 May 2024 | 45.95 | 46.22 | 45.90 | 45.95 | 45.95 | 9,131,700 |
| 15 May 2024 | 45.60 | 45.95 | 45.59 | 45.85 | 45.85 | 9,435,100 |
| 14 May 2024 | 45.08 | 45.55 | 45.04 | 45.50 | 45.50 | 9,436,300 |
| 13 May 2024 | 44.90 | 45.37 | 44.90 | 45.04 | 45.04 | 8,229,200 |
| 10 May 2024 | 44.79 | 45.04 | 44.74 | 44.90 | 44.90 | 12,160,000 |
| 09 May 2024 | 44.39 | 44.77 | 44.27 | 44.71 | 44.71 | 8,140,900 |
| 08 May 2024 | 43.90 | 44.40 | 43.90 | 44.29 | 44.29 | 9,946,700 |
| 07 May 2024 | 43.60 | 44.00 | 43.58 | 43.85 | 43.85 | 12,052,100 |
| 06 May 2024 | 43.69 | 43.83 | 43.44 | 43.49 | 43.49 | 9,035,400 |
| 03 May 2024 | 44.00 | 44.12 | 43.37 | 43.59 | 43.59 | 11,229,000 |
| 02 May 2024 | 44.00 | 44.21 | 43.83 | 43.98 | 43.98 | 9,054,900 |
| 01 May 2024 | 43.70 | 44.18 | 43.69 | 43.82 | 43.82 | 7,365,000 |
| 30 Apr 2024 | 43.99 | 44.14 | 43.63 | 43.81 | 43.81 | 11,816,800 |
| 29 Apr 2024 | 43.40 | 43.84 | 43.37 | 43.82 | 43.82 | 8,627,100 |
| 26 Apr 2024 | 43.43 | 43.94 | 43.19 | 43.38 | 43.38 | 13,794,300 |
| 25 Apr 2024 | 43.25 | 43.65 | 42.76 | 43.54 | 43.54 | 14,924,200 |
| 24 Apr 2024 | 42.70 | 43.06 | 42.40 | 42.92 | 42.92 | 12,938,200 |
| 23 Apr 2024 | 42.64 | 43.04 | 42.52 | 42.87 | 42.87 | 18,917,200 |
| 22 Apr 2024 | 42.31 | 42.72 | 42.02 | 42.57 | 42.57 | 10,775,700 |
| 19 Apr 2024 | 41.39 | 42.27 | 41.39 | 42.09 | 42.09 | 22,323,200 |
| 18 Apr 2024 | 41.13 | 41.43 | 41.11 | 41.30 | 41.30 | 17,571,300 |
| 17 Apr 2024 | 41.01 | 41.22 | 40.74 | 41.10 | 41.10 | 8,787,700 |
| 16 Apr 2024 | 40.95 | 41.09 | 40.72 | 40.75 | 40.75 | 10,407,400 |
| 15 Apr 2024 | 41.30 | 41.46 | 40.65 | 40.95 | 40.95 | 10,727,600 |
| 12 Apr 2024 | 41.33 | 41.55 | 41.02 | 41.05 | 41.05 | 10,663,900 |
| 11 Apr 2024 | 41.75 | 41.83 | 41.31 | 41.43 | 41.43 | 10,889,100 |
| 10 Apr 2024 | 41.67 | 42.03 | 41.54 | 41.68 | 41.68 | 9,510,300 |
| 09 Apr 2024 | 42.00 | 42.31 | 41.92 | 42.11 | 42.11 | 7,686,400 |
| 08 Apr 2024 | 41.54 | 42.09 | 41.50 | 41.96 | 41.96 | 9,402,200 |
| 05 Apr 2024 | 41.48 | 41.76 | 41.37 | 41.65 | 41.65 | 8,514,500 |
| 04 Apr 2024 | 42.43 | 42.58 | 41.49 | 41.53 | 41.53 | 13,031,400 |
| 03 Apr 2024 | 42.96 | 43.10 | 42.10 | 42.12 | 42.12 | 20,090,200 |
| 02 Apr 2024 | 43.23 | 43.49 | 42.84 | 42.93 | 42.93 | 10,038,500 |
| 01 Apr 2024 | 43.62 | 43.87 | 43.18 | 43.22 | 43.22 | 12,174,500 |
| 28 Mar 2024 | 43.78 | 43.95 | 43.60 | 43.62 | 43.62 | 9,807,500 |
| 27 Mar 2024 | 43.32 | 43.67 | 43.29 | 43.66 | 43.66 | 9,001,700 |
| 26 Mar 2024 | 43.23 | 43.40 | 43.06 | 43.12 | 43.12 | 10,702,000 |
| 25 Mar 2024 | 42.93 | 43.57 | 42.92 | 43.26 | 43.26 | 19,734,300 |
| 22 Mar 2024 | 43.91 | 43.93 | 42.86 | 42.98 | 42.98 | 23,867,300 |
| 21 Mar 2024 | 44.83 | 45.00 | 44.59 | 44.95 | 44.95 | 21,052,500 |
| 20 Mar 2024 | 44.71 | 44.82 | 44.52 | 44.79 | 44.79 | 18,195,800 |
| 19 Mar 2024 | 44.57 | 44.98 | 44.35 | 44.63 | 44.63 | 22,602,500 |
| 18 Mar 2024 | 43.86 | 44.76 | 43.76 | 44.51 | 44.51 | 31,335,400 |
| 15 Mar 2024 | 43.91 | 44.50 | 43.87 | 43.87 | 43.87 | 45,226,000 |
| 14 Mar 2024 | 43.40 | 44.37 | 43.23 | 44.28 | 44.28 | 22,465,800 |
| 13 Mar 2024 | 43.19 | 43.47 | 43.17 | 43.35 | 43.35 | 7,082,400 |
| 12 Mar 2024 | 42.77 | 43.28 | 42.77 | 43.05 | 43.05 | 13,814,500 |
| 11 Mar 2024 | 41.98 | 42.74 | 41.96 | 42.68 | 42.68 | 10,663,800 |
| 08 Mar 2024 | 41.55 | 42.05 | 41.46 | 41.87 | 41.87 | 9,414,500 |
| 07 Mar 2024 | 41.53 | 41.72 | 41.35 | 41.55 | 41.55 | 9,760,300 |
| 06 Mar 2024 | 41.06 | 41.85 | 40.72 | 41.45 | 41.45 | 25,872,700 |
| 05 Mar 2024 | 39.91 | 40.22 | 39.72 | 39.94 | 39.94 | 12,606,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.