MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jul 201950.5250.5249.5449.6749.674,983,700
19 Jul 201950.8650.9050.4250.5350.535,262,500
18 Jul 201950.0451.1249.7350.5350.539,852,100
17 Jul 201949.4149.6249.0149.4549.455,381,800
16 Jul 201949.3149.6249.0349.4149.415,569,400
15 Jul 201949.8049.9449.4049.5449.544,616,900
12 Jul 201950.0550.1749.4449.5049.506,103,600
11 Jul 201949.0049.7348.8849.2649.265,857,000
10 Jul 201948.2249.5048.1949.0049.006,533,000
09 Jul 201948.8248.9448.2148.3548.356,056,300
08 Jul 201948.9349.5248.6049.0849.086,502,400
05 Jul 201949.0749.2548.2748.7848.785,291,000
03 Jul 201948.9749.3548.4349.1949.193,909,200
02 Jul 201947.8648.6247.6248.6048.606,098,300
01 Jul 201947.7348.4147.5147.6947.697,186,900
28 Jun 201947.8248.0647.3147.3547.3520,573,100
27 Jun 201947.9048.2847.5647.9047.905,906,900
26 Jun 201948.1248.3647.6247.9447.9410,469,300
25 Jun 201948.6748.9448.1048.7848.787,197,100
24 Jun 201948.1149.0347.9148.4948.4910,215,100
21 Jun 201950.0650.3447.9148.0048.0023,069,000
20 Jun 201950.2450.4149.9050.2650.269,301,900
19 Jun 201950.1150.2549.6049.9049.908,193,500
18 Jun 201951.0751.2550.0150.1250.126,253,400
17 Jun 201950.3951.1950.3850.8650.864,876,200
14 Jun 201951.1151.4850.4850.8650.865,669,300
13 Jun 201951.1451.4350.6851.2151.214,074,200
13 Jun 20190.8 Dividend
12 Jun 201951.4452.0451.1251.5950.796,698,600
11 Jun 201951.3552.4651.3152.1551.346,709,000
10 Jun 201951.5051.7050.9851.2150.424,989,100
07 Jun 201951.1951.7251.1251.3850.585,161,500
06 Jun 201949.9151.1749.8950.7549.967,267,900
05 Jun 201950.5950.6748.9749.6948.928,692,100
04 Jun 201950.7850.8150.2550.4249.645,846,400
03 Jun 201949.2550.1549.1350.1049.326,306,400
31 May 201949.9249.9548.9449.0648.306,416,500
30 May 201950.3250.4949.9350.2149.435,801,700
29 May 201949.2050.4548.7050.1949.4110,412,200
28 May 201952.0352.0349.7549.8749.1018,094,100
24 May 201952.9753.1151.6052.4051.595,735,000
23 May 201952.5152.8852.1752.8151.996,493,700
22 May 201951.9353.0251.7552.8352.016,970,600
21 May 201952.6052.6051.8351.8751.076,218,900
20 May 201952.1553.0952.0652.3351.527,133,900
17 May 201951.7652.5251.4652.3551.546,129,900
16 May 201952.0152.7651.8852.0351.226,350,800
15 May 201951.7552.3851.4852.1351.324,803,900
14 May 201951.2852.3851.1951.8951.095,527,600
13 May 201951.7451.9551.0351.4450.646,150,200
10 May 201951.5052.2350.7952.1151.307,825,800
09 May 201951.7752.2751.1851.9951.187,161,400
08 May 201952.5952.8451.9551.9651.158,784,600
07 May 201953.2753.4452.5052.9452.126,808,400
06 May 201953.1154.0053.1053.5352.707,234,300
03 May 201953.4553.9153.2053.7652.935,138,100
02 May 201953.0653.5552.9453.1652.345,803,000
01 May 201954.5254.7453.3653.3952.567,372,100
30 Apr 201953.8254.9953.3654.3353.4915,760,100
29 Apr 201952.9053.6452.7253.5152.688,045,500
26 Apr 201951.5452.9451.5052.7951.979,129,600
25 Apr 201952.0952.7550.6651.4150.6116,929,600
24 Apr 201954.5655.0354.3654.7153.869,662,200
23 Apr 201954.7054.9953.9054.8253.979,228,900
22 Apr 201954.0354.9553.7154.6153.769,066,800
18 Apr 201956.1656.3153.2854.3753.5318,001,200
17 Apr 201956.7556.7656.0756.1855.316,002,100
16 Apr 201956.7056.8056.0256.3955.525,403,800
15 Apr 201956.6857.1156.5156.9456.064,667,200
12 Apr 201956.0456.6055.7356.5655.684,689,000
11 Apr 201955.6456.0455.5155.9855.115,259,700
10 Apr 201955.2655.5354.9155.4254.565,786,400
09 Apr 201955.1455.5954.8555.1154.266,045,700
08 Apr 201954.7755.3954.6055.2854.425,607,100
05 Apr 201954.5054.9154.0254.7753.927,743,700
04 Apr 201954.3454.9254.2554.6053.758,452,600
03 Apr 201955.7356.3253.4353.9853.1418,583,800
02 Apr 201957.8557.8856.6156.6955.818,457,900
01 Apr 201957.3857.7956.8657.7356.837,011,900
29 Mar 201956.8357.5056.7757.4356.549,447,400
28 Mar 201956.3257.2356.3156.7055.829,951,000
27 Mar 201956.7957.1656.1956.3055.437,819,700
26 Mar 201956.8557.2856.7357.0356.157,146,400
25 Mar 201955.6756.6355.5656.5555.678,620,400
22 Mar 201956.0256.5755.9155.9255.058,850,200
22 Mar 20190.8 Dividend
21 Mar 201955.5157.2055.5156.9355.2610,413,400
20 Mar 201955.9956.4455.0155.7254.0916,750,600
19 Mar 201957.3057.6855.1656.0154.3716,077,100
18 Mar 201956.8357.4456.5857.3055.628,272,400
15 Mar 201956.7657.0756.0156.7555.0824,580,600
14 Mar 201956.0856.4955.7756.4054.7511,896,000
13 Mar 201955.6656.2955.3456.1354.4811,166,300
12 Mar 201956.1156.3755.0955.7554.1117,503,300
11 Mar 201955.3256.1755.3056.0154.3711,709,200
08 Mar 201954.7355.5554.6855.3753.7513,411,200
07 Mar 201954.8854.8853.8754.7453.1320,093,400
06 Mar 201953.2554.7552.9854.6753.0713,335,200
05 Mar 201952.3153.9051.9652.8851.339,527,800
04 Mar 201952.9553.2552.2252.4650.928,437,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...