Yahoo

Mail

Singapore markets closed

Straits Times Index
3,378.29
-15.92(-0.47%)
S&P 500
4,070.56
+10.13(+0.25%)
Dow
33,978.08
+28.68(+0.08%)
Nasdaq
11,621.71
+109.31(+0.95%)
BTC-USD
23,108.80
-326.47(-1.39%)
CMC Crypto 200
523.23
+6.22(+1.20%)

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

44.14

-0.15

(-0.34%)

At close: 04:03PM EST

44.10

-0.04

(-0.09%)

Pre-market:

07:00AM EST

Time period:

30 Jan 2022 - 30 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	44.37	44.55	44.05	44.14	44.14	9,239,000
26 Jan 2023	44.77	44.80	44.12	44.29	44.29	9,449,100
25 Jan 2023	44.75	46.99	44.40	44.93	44.93	8,034,400
24 Jan 2023	42.72	51.57	42.72	44.78	44.78	4,989,500
23 Jan 2023	45.03	45.34	44.76	44.81	44.81	7,585,300
20 Jan 2023	44.65	45.01	44.42	44.94	44.94	8,400,000
19 Jan 2023	44.16	44.94	44.12	44.54	44.54	8,093,500
18 Jan 2023	45.15	45.20	43.39	44.01	44.01	13,300,700
17 Jan 2023	45.77	46.04	45.03	45.16	45.16	7,214,400
13 Jan 2023	45.31	45.65	45.14	45.62	45.62	6,278,000
12 Jan 2023	45.90	45.93	45.35	45.40	45.40	5,671,500
11 Jan 2023	46.18	46.44	45.47	45.82	45.82	6,740,400
10 Jan 2023	46.40	46.54	45.84	45.99	45.99	6,962,900
09 Jan 2023	46.45	46.60	45.93	45.98	45.98	6,881,200
06 Jan 2023	45.96	46.74	45.84	46.45	46.45	7,021,700
05 Jan 2023	45.34	45.50	44.99	45.37	45.37	7,648,300
04 Jan 2023	45.42	45.89	45.19	45.41	45.41	7,907,300
03 Jan 2023	45.73	45.88	45.26	45.52	45.52	5,127,800
30 Dec 2022	45.86	45.99	45.42	45.71	45.71	5,025,200
29 Dec 2022	45.90	46.16	45.77	45.87	45.87	4,270,300
28 Dec 2022	46.64	46.79	45.84	45.85	45.85	5,848,000
27 Dec 2022	46.35	46.55	46.20	46.48	46.48	7,957,200
23 Dec 2022	45.78	46.24	45.51	46.24	46.24	6,759,700
22 Dec 2022	45.57	45.79	45.23	45.78	45.78	6,709,700
21 Dec 2022	45.61	45.76	45.40	45.59	45.59	8,372,400
21 Dec 2022	0.94 Dividend
20 Dec 2022	46.55	46.60	46.08	46.44	45.50	8,395,300
19 Dec 2022	46.65	46.97	45.95	46.38	45.44	7,887,600
16 Dec 2022	46.83	46.85	45.92	46.56	45.62	15,186,000
15 Dec 2022	46.99	47.13	46.31	46.95	46.00	8,019,700
14 Dec 2022	47.04	47.52	46.76	47.13	46.18	8,636,300
13 Dec 2022	47.19	47.25	46.71	46.81	45.86	14,083,500
12 Dec 2022	46.84	47.00	46.32	46.96	46.01	5,527,600
09 Dec 2022	46.78	46.97	46.64	46.71	45.76	6,183,800
08 Dec 2022	46.37	46.99	46.20	46.86	45.91	5,850,400
07 Dec 2022	46.45	46.57	46.14	46.37	45.43	6,189,800
06 Dec 2022	47.18	47.39	45.95	46.21	45.27	7,721,500
05 Dec 2022	47.06	47.91	47.03	47.19	46.23	7,451,700
02 Dec 2022	46.77	47.66	46.77	47.63	46.67	7,653,700
01 Dec 2022	46.72	47.16	46.55	47.01	46.06	9,115,900
30 Nov 2022	45.85	46.58	45.19	46.58	45.64	11,309,500
29 Nov 2022	45.26	45.84	45.15	45.82	44.89	6,897,200
28 Nov 2022	44.74	45.35	44.72	45.15	44.24	6,760,100
25 Nov 2022	45.00	45.15	44.65	44.74	43.83	2,734,800
23 Nov 2022	45.21	45.31	44.63	45.02	44.11	5,192,400
22 Nov 2022	45.00	45.23	44.82	45.16	44.25	6,068,600
21 Nov 2022	44.43	44.83	44.07	44.80	43.89	7,644,700
18 Nov 2022	44.02	44.30	43.76	44.20	43.31	9,640,900
17 Nov 2022	43.42	43.74	43.29	43.67	42.79	7,834,000
16 Nov 2022	43.76	43.86	43.22	43.58	42.70	9,891,900
15 Nov 2022	44.35	44.52	43.18	43.66	42.78	9,262,900
14 Nov 2022	44.57	44.88	43.95	43.96	43.07	8,145,800
11 Nov 2022	44.04	44.46	43.25	44.38	43.48	9,820,300
10 Nov 2022	45.03	45.23	43.73	44.22	43.32	12,330,900
09 Nov 2022	45.82	45.85	45.12	45.21	44.29	5,348,600
08 Nov 2022	45.94	46.15	45.36	45.90	44.97	6,889,200
07 Nov 2022	45.64	45.99	44.51	45.88	44.95	8,277,000
04 Nov 2022	45.26	45.70	45.00	45.50	44.58	5,512,000
03 Nov 2022	44.47	45.17	44.31	44.91	44.00	5,705,700
02 Nov 2022	45.84	46.01	44.81	44.84	43.93	9,000,600
01 Nov 2022	46.42	46.67	46.01	46.14	45.21	4,859,200
31 Oct 2022	46.15	46.36	45.91	46.27	45.33	7,711,600
28 Oct 2022	45.90	46.77	45.56	46.31	45.37	9,253,700
27 Oct 2022	45.14	46.57	45.12	45.42	44.50	11,332,300
26 Oct 2022	45.97	46.68	45.89	46.31	45.37	12,132,000
25 Oct 2022	45.33	45.83	45.11	45.74	44.81	8,282,100
24 Oct 2022	44.85	45.47	44.84	45.41	44.49	8,428,700
21 Oct 2022	43.50	44.53	43.39	44.48	43.58	7,471,100
20 Oct 2022	44.88	44.95	43.52	43.56	42.68	9,710,300
19 Oct 2022	44.88	45.02	44.43	44.67	43.77	5,930,300
18 Oct 2022	45.19	45.41	44.59	44.77	43.86	7,176,200
17 Oct 2022	45.55	45.79	44.41	44.59	43.69	7,872,500
14 Oct 2022	46.00	46.59	45.19	45.23	44.31	11,226,200
13 Oct 2022	44.67	45.96	44.37	45.89	44.96	11,909,400
12 Oct 2022	44.32	45.30	44.26	44.75	43.84	10,794,500
11 Oct 2022	44.22	45.08	43.95	44.35	43.45	14,565,500
10 Oct 2022	43.02	43.75	43.01	43.46	42.58	11,408,600
07 Oct 2022	42.93	43.33	42.33	42.82	41.95	10,524,500
06 Oct 2022	42.81	43.09	42.52	42.99	42.12	11,154,400
05 Oct 2022	42.28	43.18	42.18	42.90	42.03	6,535,900
04 Oct 2022	41.68	42.53	41.55	42.50	41.64	8,393,900
03 Oct 2022	40.85	41.57	40.74	41.37	40.53	9,322,200
30 Sept 2022	41.39	41.49	40.35	40.38	39.56	9,121,400
29 Sept 2022	41.26	41.35	40.92	41.17	40.34	5,834,700
28 Sept 2022	41.05	41.60	40.61	41.41	40.57	6,647,000
27 Sept 2022	41.85	42.34	40.71	40.79	39.96	8,432,700
26 Sept 2022	41.59	41.98	41.13	41.47	40.63	10,887,300
23 Sept 2022	42.75	42.83	40.84	41.68	40.84	12,898,400
22 Sept 2022	43.28	43.67	43.12	43.27	42.39	7,648,900
21 Sept 2022	43.16	43.77	43.00	43.01	42.14	7,925,100
20 Sept 2022	42.71	43.06	42.59	42.92	42.05	6,549,300
19 Sept 2022	41.96	43.01	41.96	42.91	42.04	12,656,400
16 Sept 2022	42.01	42.41	41.81	42.29	41.43	28,808,600
15 Sept 2022	41.65	42.13	41.57	42.01	41.16	9,786,400
14 Sept 2022	42.10	42.20	41.41	41.76	40.91	11,988,200
14 Sept 2022	0.94 Dividend
13 Sept 2022	45.03	45.07	42.94	42.97	41.18	17,325,800
12 Sept 2022	45.56	45.68	45.09	45.15	43.27	10,683,200
09 Sept 2022	45.24	45.86	45.04	45.57	43.67	7,842,200
08 Sept 2022	45.00	45.33	44.67	45.15	43.27	8,651,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,378.29-15.92(-0.47%)

S&P 5004,070.56+10.13(+0.25%)

Dow33,978.08+28.68(+0.08%)

Nasdaq11,621.71+109.31(+0.95%)

BTC-USD23,108.80-326.47(-1.39%)

CMC Crypto 200523.23+6.22(+1.20%)

Altria Group, Inc. (MO)

Straits Times Index
3,378.29
-15.92(-0.47%)

S&P 500
4,070.56
+10.13(+0.25%)

Dow
33,978.08
+28.68(+0.08%)

Nasdaq
11,621.71
+109.31(+0.95%)

BTC-USD
23,108.80
-326.47(-1.39%)

CMC Crypto 200
523.23
+6.22(+1.20%)