Singapore markets closed

Altria Group, Inc. (MO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.49-0.15 (-0.33%)
At close: 04:00PM EDT
45.51 +0.02 (+0.04%)
After hours: 07:59PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202445.8446.0045.3445.4945.494,726,600
23 May 202446.1046.1145.5145.6445.6410,349,900
22 May 202446.1446.6046.1146.3246.3215,142,800
21 May 202446.0146.4445.9446.3346.338,596,500
20 May 202446.0946.2545.7845.9045.908,077,000
17 May 202446.0546.2545.9246.0846.089,243,500
16 May 202445.9546.2245.9045.9545.959,131,700
15 May 202445.6045.9545.5945.8545.859,435,100
14 May 202445.0845.5545.0445.5045.509,436,300
13 May 202444.9045.3744.9045.0445.048,229,200
10 May 202444.7945.0444.7444.9044.9012,160,000
09 May 202444.3944.7744.2744.7144.718,140,900
08 May 202443.9044.4043.9044.2944.299,946,700
07 May 202443.6044.0043.5843.8543.8512,052,100
06 May 202443.6943.8343.4443.4943.499,035,400
03 May 202444.0044.1243.3743.5943.5911,229,000
02 May 202444.0044.2143.8343.9843.989,054,900
01 May 202443.7044.1843.6943.8243.827,365,000
30 Apr 202443.9944.1443.6343.8143.8111,816,800
29 Apr 202443.4043.8443.3743.8243.828,627,100
26 Apr 202443.4343.9443.1943.3843.3813,794,300
25 Apr 202443.2543.6542.7643.5443.5414,924,200
24 Apr 202442.7043.0642.4042.9242.9212,938,200
23 Apr 202442.6443.0442.5242.8742.8718,917,200
22 Apr 202442.3142.7242.0242.5742.5710,775,700
19 Apr 202441.3942.2741.3942.0942.0922,323,200
18 Apr 202441.1341.4341.1141.3041.3017,571,300
17 Apr 202441.0141.2240.7441.1041.108,787,700
16 Apr 202440.9541.0940.7240.7540.7510,407,400
15 Apr 202441.3041.4640.6540.9540.9510,727,600
12 Apr 202441.3341.5541.0241.0541.0510,663,900
11 Apr 202441.7541.8341.3141.4341.4310,889,100
10 Apr 202441.6742.0341.5441.6841.689,510,300
09 Apr 202442.0042.3141.9242.1142.117,686,400
08 Apr 202441.5442.0941.5041.9641.969,402,200
05 Apr 202441.4841.7641.3741.6541.658,514,500
04 Apr 202442.4342.5841.4941.5341.5313,031,400
03 Apr 202442.9643.1042.1042.1242.1220,090,200
02 Apr 202443.2343.4942.8442.9342.9310,038,500
01 Apr 202443.6243.8743.1843.2243.2212,174,500
28 Mar 202443.7843.9543.6043.6243.629,807,500
27 Mar 202443.3243.6743.2943.6643.669,001,700
26 Mar 202443.2343.4043.0643.1243.1210,702,000
25 Mar 202442.9343.5742.9243.2643.2619,734,300
22 Mar 202443.9143.9342.8642.9842.9823,867,300
22 Mar 20240.98 Dividend
21 Mar 202444.8345.0044.5944.9543.9721,052,500
20 Mar 202444.7144.8244.5244.7943.8118,195,800
19 Mar 202444.5744.9844.3544.6343.6622,602,500
18 Mar 202443.8644.7643.7644.5143.5431,335,400
15 Mar 202443.9144.5043.8743.8742.9145,226,000
14 Mar 202443.4044.3743.2344.2843.3122,465,800
13 Mar 202443.1943.4743.1743.3542.407,082,400
12 Mar 202442.7743.2842.7743.0542.1113,814,500
11 Mar 202441.9842.7441.9642.6841.7510,663,800
08 Mar 202441.5542.0541.4641.8740.969,414,500
07 Mar 202441.5341.7241.3541.5540.649,760,300
06 Mar 202441.0641.8540.7241.4540.5525,872,700
05 Mar 202439.9140.2239.7239.9439.0712,606,000
04 Mar 202440.3340.6939.2539.7338.8628,577,600
01 Mar 202440.9041.0040.5940.8639.979,132,300
29 Feb 202441.0441.1040.8040.9140.028,394,700
28 Feb 202440.8040.9940.5940.9940.105,540,700
27 Feb 202440.7240.9140.5940.9040.014,876,300
26 Feb 202441.1341.1440.6040.7139.828,093,100
23 Feb 202440.9041.3140.7141.1340.236,808,600
22 Feb 202440.3040.9040.1640.9040.018,211,000
21 Feb 202440.3540.5140.2240.4739.596,629,000
20 Feb 202440.2040.6240.0840.2539.378,768,000
16 Feb 202440.1740.2739.9740.1839.307,319,000
15 Feb 202440.5640.5640.0840.1739.297,833,500
14 Feb 202440.2240.4440.0540.4039.526,044,000
13 Feb 202440.3640.4639.9540.2339.357,140,200
12 Feb 202440.2240.6240.1340.5539.677,995,200
09 Feb 202439.9540.1539.8740.1139.248,420,600
08 Feb 202440.2040.3739.8540.0939.2214,659,200
07 Feb 202440.7140.7640.1340.2639.388,046,500
06 Feb 202440.5840.7140.3140.6039.719,818,800
05 Feb 202441.2241.2940.5040.5239.6410,440,000
02 Feb 202441.4941.6140.9241.3640.4610,856,700
01 Feb 202440.6041.7540.3641.7240.8119,419,200
31 Jan 202440.5040.6240.0740.1239.2512,462,700
30 Jan 202440.5040.5740.2240.4639.587,127,200
29 Jan 202440.2240.5740.2240.5339.658,047,400
26 Jan 202440.4240.5040.1240.2039.327,286,200
25 Jan 202440.0540.3239.9140.2139.339,566,300
24 Jan 202440.4140.5939.9239.9339.069,232,100
23 Jan 202440.3640.5140.1140.4439.567,957,100
22 Jan 202440.2540.6940.1540.4839.608,186,400
19 Jan 202440.4940.5240.1540.3339.457,826,700
18 Jan 202440.6140.6140.0940.4439.567,832,800
17 Jan 202440.8941.2140.7240.7439.856,334,400
16 Jan 202441.3641.5240.7740.9740.0810,541,900
12 Jan 202441.8842.0141.2741.3440.447,701,700
11 Jan 202441.0041.6440.9241.6040.699,499,100
10 Jan 202441.8442.0840.9341.0640.1611,082,800
09 Jan 202441.8441.8641.5541.8640.957,414,500
08 Jan 202441.5642.0341.5441.9141.008,563,000
05 Jan 202441.5841.6641.3141.4940.596,125,600
04 Jan 202441.4842.0541.4741.5240.618,894,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...