Mail

MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2019	51.76	52.52	51.46	52.35	52.35	6,128,700
16 May 2019	52.01	52.76	51.88	52.03	52.03	6,350,800
15 May 2019	51.75	52.38	51.48	52.13	52.13	4,803,900
14 May 2019	51.28	52.38	51.19	51.89	51.89	5,527,600
13 May 2019	51.74	51.95	51.03	51.44	51.44	6,150,200
10 May 2019	51.50	52.23	50.79	52.11	52.11	7,825,800
09 May 2019	51.77	52.27	51.18	51.99	51.99	7,161,400
08 May 2019	52.59	52.84	51.95	51.96	51.96	8,784,600
07 May 2019	53.27	53.44	52.50	52.94	52.94	6,808,400
06 May 2019	53.11	54.00	53.10	53.53	53.53	7,234,300
03 May 2019	53.45	53.91	53.20	53.76	53.76	5,138,100
02 May 2019	53.06	53.55	52.94	53.16	53.16	5,803,000
01 May 2019	54.52	54.74	53.36	53.39	53.39	7,372,100
30 Apr 2019	53.82	54.99	53.36	54.33	54.33	15,760,100
29 Apr 2019	52.90	53.64	52.72	53.51	53.51	8,045,500
26 Apr 2019	51.54	52.94	51.50	52.79	52.79	9,129,600
25 Apr 2019	52.09	52.75	50.66	51.41	51.41	16,929,600
24 Apr 2019	54.56	55.03	54.36	54.71	54.71	9,662,200
23 Apr 2019	54.70	54.99	53.90	54.82	54.82	9,228,900
22 Apr 2019	54.03	54.95	53.71	54.61	54.61	9,066,800
18 Apr 2019	56.16	56.31	53.28	54.37	54.37	18,001,200
17 Apr 2019	56.75	56.76	56.07	56.18	56.18	6,002,100
16 Apr 2019	56.70	56.80	56.02	56.39	56.39	5,403,800
15 Apr 2019	56.68	57.11	56.51	56.94	56.94	4,667,200
12 Apr 2019	56.04	56.60	55.73	56.56	56.56	4,689,000
11 Apr 2019	55.64	56.04	55.51	55.98	55.98	5,259,700
10 Apr 2019	55.26	55.53	54.91	55.42	55.42	5,786,400
09 Apr 2019	55.14	55.59	54.85	55.11	55.11	6,045,700
08 Apr 2019	54.77	55.39	54.60	55.28	55.28	5,607,100
05 Apr 2019	54.50	54.91	54.02	54.77	54.77	7,743,700
04 Apr 2019	54.34	54.92	54.25	54.60	54.60	8,452,600
03 Apr 2019	55.73	56.32	53.43	53.98	53.98	18,583,800
02 Apr 2019	57.85	57.88	56.61	56.69	56.69	8,457,900
01 Apr 2019	57.38	57.79	56.86	57.73	57.73	7,011,900
29 Mar 2019	56.83	57.50	56.77	57.43	57.43	9,447,400
28 Mar 2019	56.32	57.23	56.31	56.70	56.70	9,951,000
27 Mar 2019	56.79	57.16	56.19	56.30	56.30	7,819,700
26 Mar 2019	56.85	57.28	56.73	57.03	57.03	7,146,400
25 Mar 2019	55.67	56.63	55.56	56.55	56.55	8,620,400
22 Mar 2019	56.02	56.57	55.91	55.92	55.92	8,850,200
22 Mar 2019	0.8 Dividend
21 Mar 2019	55.51	57.20	55.51	56.93	56.13	10,413,400
20 Mar 2019	55.99	56.44	55.01	55.72	54.94	16,750,600
19 Mar 2019	57.30	57.68	55.16	56.01	55.22	16,077,100
18 Mar 2019	56.83	57.44	56.58	57.30	56.49	8,272,400
15 Mar 2019	56.76	57.07	56.01	56.75	55.95	24,580,600
14 Mar 2019	56.08	56.49	55.77	56.40	55.61	11,896,000
13 Mar 2019	55.66	56.29	55.34	56.13	55.34	11,166,300
12 Mar 2019	56.11	56.37	55.09	55.75	54.97	17,503,300
11 Mar 2019	55.32	56.17	55.30	56.01	55.22	11,709,200
08 Mar 2019	54.73	55.55	54.68	55.37	54.59	13,411,200
07 Mar 2019	54.88	54.88	53.87	54.74	53.97	20,074,100
06 Mar 2019	53.25	54.75	52.98	54.67	53.90	13,335,200
05 Mar 2019	52.31	53.90	51.96	52.88	52.14	9,527,800
04 Mar 2019	52.95	53.25	52.22	52.46	51.72	8,437,100
01 Mar 2019	52.67	52.94	52.13	52.75	52.01	7,386,500
28 Feb 2019	52.41	52.65	51.87	52.41	51.67	11,194,800
27 Feb 2019	52.40	52.75	51.71	52.32	51.58	8,597,400
26 Feb 2019	51.92	52.31	51.84	52.10	51.37	12,231,100
25 Feb 2019	52.05	52.32	51.51	51.84	51.11	15,052,000
22 Feb 2019	50.65	51.54	50.40	51.50	50.78	8,232,900
21 Feb 2019	50.39	50.80	50.01	50.37	49.66	7,337,100
20 Feb 2019	49.23	50.96	49.15	50.51	49.80	11,133,600
19 Feb 2019	48.82	49.38	48.36	48.99	48.30	11,662,900
15 Feb 2019	49.29	49.40	48.74	48.74	48.06	9,161,700
14 Feb 2019	48.99	49.44	48.74	49.14	48.45	7,401,400
13 Feb 2019	49.77	49.84	48.83	49.00	48.31	9,106,900
12 Feb 2019	48.97	49.73	48.95	49.66	48.96	8,930,100
11 Feb 2019	48.92	48.98	48.34	48.89	48.20	7,786,800
08 Feb 2019	48.59	48.87	47.83	48.84	48.15	8,577,800
07 Feb 2019	49.16	49.39	48.28	48.72	48.04	8,849,400
06 Feb 2019	49.16	49.37	48.74	49.27	48.58	8,815,400
05 Feb 2019	49.12	49.15	48.62	49.04	48.35	17,882,100
04 Feb 2019	48.90	49.20	48.63	49.11	48.42	11,725,800
01 Feb 2019	49.53	49.63	48.80	49.20	48.51	15,596,800
31 Jan 2019	49.17	49.67	47.60	49.35	48.66	23,635,100
30 Jan 2019	46.17	47.81	45.61	47.80	47.13	23,371,900
29 Jan 2019	45.69	46.06	45.36	45.91	45.26	16,785,500
28 Jan 2019	44.58	45.50	43.97	45.30	44.66	17,772,000
25 Jan 2019	43.72	44.60	43.60	44.24	43.62	14,265,700
24 Jan 2019	44.56	44.56	42.40	43.33	42.72	27,841,900
23 Jan 2019	45.01	45.22	44.51	44.70	44.07	15,006,600
22 Jan 2019	47.36	47.49	44.57	44.97	44.34	23,885,200
18 Jan 2019	47.52	48.51	47.30	48.31	47.63	13,831,400
17 Jan 2019	47.00	47.40	46.66	47.06	46.40	13,407,100
16 Jan 2019	47.84	47.93	47.13	47.20	46.54	13,711,000
15 Jan 2019	48.10	48.35	47.70	47.91	47.24	10,655,000
14 Jan 2019	48.96	48.97	48.07	48.26	47.58	10,563,400
11 Jan 2019	49.00	49.45	48.55	48.90	48.21	11,219,900
10 Jan 2019	49.83	49.96	48.85	48.86	48.17	15,910,200
09 Jan 2019	49.19	50.05	49.10	49.66	48.96	9,824,200
08 Jan 2019	49.26	49.87	49.01	49.06	48.37	10,725,400
07 Jan 2019	49.68	49.69	48.53	48.78	48.09	11,432,900
04 Jan 2019	49.49	50.31	49.35	50.30	49.59	10,464,000
03 Jan 2019	48.80	49.50	48.67	49.04	48.35	9,799,200
02 Jan 2019	48.91	49.52	47.95	49.31	48.62	9,412,800
31 Dec 2018	49.07	49.39	48.60	49.39	48.70	9,726,400
28 Dec 2018	49.40	49.57	48.60	48.89	48.20	11,424,300
27 Dec 2018	48.08	48.71	47.17	48.70	48.02	13,388,800
26 Dec 2018	47.48	48.43	46.49	48.43	47.75	15,019,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...