MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Sep 201940.8641.0439.3040.1240.1222,526,700
18 Sep 201941.0841.3840.7540.8440.8413,290,500
17 Sep 201941.5041.8041.2441.3141.3111,659,500
16 Sep 201941.4942.0841.2741.4141.4116,502,700
13 Sep 201943.4443.5141.9742.0142.0121,099,500
13 Sep 20190.84 Dividend
12 Sep 201944.9044.9244.0044.4643.629,625,500
11 Sep 201944.3044.9743.6544.7243.8816,156,100
10 Sep 201943.5144.2443.4744.2443.4011,305,600
09 Sep 201944.0044.2843.6244.0443.2110,164,500
06 Sep 201944.0244.3243.6643.8543.0210,429,600
05 Sep 201944.5544.6043.8143.8543.029,043,300
04 Sep 201944.2644.5043.4144.3043.467,839,500
03 Sep 201943.7044.1443.0744.0443.218,934,800
30 Aug 201944.0644.5843.5743.7442.9113,984,600
29 Aug 201946.1746.3043.8544.2543.4118,214,200
28 Aug 201945.1746.6944.6745.8544.9820,298,000
27 Aug 201951.1752.4544.8345.2544.4058,065,900
26 Aug 201946.9747.6146.5047.1246.2312,763,200
23 Aug 201946.9147.1846.1546.4145.5310,740,100
22 Aug 201946.0046.9045.9946.5945.718,287,000
21 Aug 201946.3346.5345.9346.2545.385,323,600
20 Aug 201946.6246.7245.5846.0345.165,619,400
19 Aug 201946.8347.1946.6446.7045.824,439,900
16 Aug 201945.7046.7345.6946.4845.606,986,700
15 Aug 201945.8846.1845.2245.4944.636,363,500
14 Aug 201946.4046.4945.8545.8745.008,907,400
13 Aug 201945.7846.9345.7346.7845.905,744,700
12 Aug 201946.0346.3345.7045.9845.113,910,900
09 Aug 201946.4846.6045.6346.1645.298,125,000
08 Aug 201946.2246.6645.9046.5045.6210,565,400
07 Aug 201945.9146.4445.2546.2345.3613,216,200
06 Aug 201946.9146.9245.9346.1645.298,779,100
05 Aug 201947.5447.7046.1746.6545.7710,326,000
02 Aug 201948.2048.4447.7547.9347.027,072,200
01 Aug 201947.5048.6647.4047.8846.989,933,800
31 Jul 201948.3148.5546.7247.0746.1812,252,300
30 Jul 201949.6049.6747.3548.5047.5813,184,600
29 Jul 201949.9550.5849.9250.3149.366,271,600
26 Jul 201949.5250.1249.0449.8648.927,352,900
25 Jul 201949.7750.4549.4649.5948.654,086,800
24 Jul 201949.9850.1049.6249.7848.844,280,200
23 Jul 201949.8650.3049.7150.0449.096,243,400
22 Jul 201950.5250.5249.5449.6748.734,983,700
19 Jul 201950.8650.9050.4250.5349.585,262,500
18 Jul 201950.0451.1249.7350.5349.589,852,100
17 Jul 201949.4149.6249.0149.4548.525,381,800
16 Jul 201949.3149.6249.0349.4148.485,569,400
15 Jul 201949.8049.9449.4049.5448.604,616,900
12 Jul 201950.0550.1749.4449.5048.566,103,600
11 Jul 201949.0049.7348.8849.2648.335,857,000
10 Jul 201948.2249.5048.1949.0048.076,533,000
09 Jul 201948.8248.9448.2148.3547.446,056,300
08 Jul 201948.9349.5248.6049.0848.156,502,400
05 Jul 201949.0749.2548.2748.7847.865,291,000
03 Jul 201948.9749.3548.4349.1948.263,909,200
02 Jul 201947.8648.6247.6248.6047.686,098,300
01 Jul 201947.7348.4147.5147.6946.797,186,900
28 Jun 201947.8248.0647.3147.3546.4620,573,100
27 Jun 201947.9048.2847.5647.9047.005,906,900
26 Jun 201948.1248.3647.6247.9447.0310,469,300
25 Jun 201948.6748.9448.1048.7847.867,197,100
24 Jun 201948.1149.0347.9148.4947.5710,215,100
21 Jun 201950.0650.3447.9148.0047.0923,069,000
20 Jun 201950.2450.4149.9050.2649.319,301,900
19 Jun 201950.1150.2549.6049.9048.968,193,500
18 Jun 201951.0751.2550.0150.1249.176,253,400
17 Jun 201950.3951.1950.3850.8649.904,876,200
14 Jun 201951.1151.4850.4850.8649.905,669,300
13 Jun 201951.1451.4350.6851.2150.244,074,200
13 Jun 20190.8 Dividend
12 Jun 201951.4452.0451.1251.5949.836,698,600
11 Jun 201951.3552.4651.3152.1550.376,709,000
10 Jun 201951.5051.7050.9851.2149.464,989,100
07 Jun 201951.1951.7251.1251.3849.635,161,500
06 Jun 201949.9151.1749.8950.7549.027,267,900
05 Jun 201950.5950.6748.9749.6948.008,692,100
04 Jun 201950.7850.8150.2550.4248.705,846,400
03 Jun 201949.2550.1549.1350.1048.396,306,400
31 May 201949.9249.9548.9449.0647.396,416,500
30 May 201950.3250.4949.9350.2148.505,801,700
29 May 201949.2050.4548.7050.1948.4810,412,200
28 May 201952.0352.0349.7549.8748.1718,094,100
24 May 201952.9753.1151.6052.4050.615,735,000
23 May 201952.5152.8852.1752.8151.016,493,700
22 May 201951.9353.0251.7552.8351.036,970,600
21 May 201952.6052.6051.8351.8750.106,218,900
20 May 201952.1553.0952.0652.3350.557,133,900
17 May 201951.7652.5251.4652.3550.566,129,900
16 May 201952.0152.7651.8852.0350.266,350,800
15 May 201951.7552.3851.4852.1350.354,803,900
14 May 201951.2852.3851.1951.8950.125,527,600
13 May 201951.7451.9551.0351.4449.696,150,200
10 May 201951.5052.2350.7952.1150.337,825,800
09 May 201951.7752.2751.1851.9950.227,161,400
08 May 201952.5952.8451.9551.9650.198,784,600
07 May 201953.2753.4452.5052.9451.136,808,400
06 May 201953.1154.0053.1053.5351.707,234,300
03 May 201953.4553.9153.2053.7651.935,138,100
02 May 201953.0653.5552.9453.1651.355,803,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...