Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202344.3744.5544.0544.1444.149,239,000
26 Jan 202344.7744.8044.1244.2944.299,449,100
25 Jan 202344.7546.9944.4044.9344.938,034,400
24 Jan 202342.7251.5742.7244.7844.784,989,500
23 Jan 202345.0345.3444.7644.8144.817,585,300
20 Jan 202344.6545.0144.4244.9444.948,400,000
19 Jan 202344.1644.9444.1244.5444.548,093,500
18 Jan 202345.1545.2043.3944.0144.0113,300,700
17 Jan 202345.7746.0445.0345.1645.167,214,400
13 Jan 202345.3145.6545.1445.6245.626,278,000
12 Jan 202345.9045.9345.3545.4045.405,671,500
11 Jan 202346.1846.4445.4745.8245.826,740,400
10 Jan 202346.4046.5445.8445.9945.996,962,900
09 Jan 202346.4546.6045.9345.9845.986,881,200
06 Jan 202345.9646.7445.8446.4546.457,021,700
05 Jan 202345.3445.5044.9945.3745.377,648,300
04 Jan 202345.4245.8945.1945.4145.417,907,300
03 Jan 202345.7345.8845.2645.5245.525,127,800
30 Dec 202245.8645.9945.4245.7145.715,025,200
29 Dec 202245.9046.1645.7745.8745.874,270,300
28 Dec 202246.6446.7945.8445.8545.855,848,000
27 Dec 202246.3546.5546.2046.4846.487,957,200
23 Dec 202245.7846.2445.5146.2446.246,759,700
22 Dec 202245.5745.7945.2345.7845.786,709,700
21 Dec 202245.6145.7645.4045.5945.598,372,400
21 Dec 20220.94 Dividend
20 Dec 202246.5546.6046.0846.4445.508,395,300
19 Dec 202246.6546.9745.9546.3845.447,887,600
16 Dec 202246.8346.8545.9246.5645.6215,186,000
15 Dec 202246.9947.1346.3146.9546.008,019,700
14 Dec 202247.0447.5246.7647.1346.188,636,300
13 Dec 202247.1947.2546.7146.8145.8614,083,500
12 Dec 202246.8447.0046.3246.9646.015,527,600
09 Dec 202246.7846.9746.6446.7145.766,183,800
08 Dec 202246.3746.9946.2046.8645.915,850,400
07 Dec 202246.4546.5746.1446.3745.436,189,800
06 Dec 202247.1847.3945.9546.2145.277,721,500
05 Dec 202247.0647.9147.0347.1946.237,451,700
02 Dec 202246.7747.6646.7747.6346.677,653,700
01 Dec 202246.7247.1646.5547.0146.069,115,900
30 Nov 202245.8546.5845.1946.5845.6411,309,500
29 Nov 202245.2645.8445.1545.8244.896,897,200
28 Nov 202244.7445.3544.7245.1544.246,760,100
25 Nov 202245.0045.1544.6544.7443.832,734,800
23 Nov 202245.2145.3144.6345.0244.115,192,400
22 Nov 202245.0045.2344.8245.1644.256,068,600
21 Nov 202244.4344.8344.0744.8043.897,644,700
18 Nov 202244.0244.3043.7644.2043.319,640,900
17 Nov 202243.4243.7443.2943.6742.797,834,000
16 Nov 202243.7643.8643.2243.5842.709,891,900
15 Nov 202244.3544.5243.1843.6642.789,262,900
14 Nov 202244.5744.8843.9543.9643.078,145,800
11 Nov 202244.0444.4643.2544.3843.489,820,300
10 Nov 202245.0345.2343.7344.2243.3212,330,900
09 Nov 202245.8245.8545.1245.2144.295,348,600
08 Nov 202245.9446.1545.3645.9044.976,889,200
07 Nov 202245.6445.9944.5145.8844.958,277,000
04 Nov 202245.2645.7045.0045.5044.585,512,000
03 Nov 202244.4745.1744.3144.9144.005,705,700
02 Nov 202245.8446.0144.8144.8443.939,000,600
01 Nov 202246.4246.6746.0146.1445.214,859,200
31 Oct 202246.1546.3645.9146.2745.337,711,600
28 Oct 202245.9046.7745.5646.3145.379,253,700
27 Oct 202245.1446.5745.1245.4244.5011,332,300
26 Oct 202245.9746.6845.8946.3145.3712,132,000
25 Oct 202245.3345.8345.1145.7444.818,282,100
24 Oct 202244.8545.4744.8445.4144.498,428,700
21 Oct 202243.5044.5343.3944.4843.587,471,100
20 Oct 202244.8844.9543.5243.5642.689,710,300
19 Oct 202244.8845.0244.4344.6743.775,930,300
18 Oct 202245.1945.4144.5944.7743.867,176,200
17 Oct 202245.5545.7944.4144.5943.697,872,500
14 Oct 202246.0046.5945.1945.2344.3111,226,200
13 Oct 202244.6745.9644.3745.8944.9611,909,400
12 Oct 202244.3245.3044.2644.7543.8410,794,500
11 Oct 202244.2245.0843.9544.3543.4514,565,500
10 Oct 202243.0243.7543.0143.4642.5811,408,600
07 Oct 202242.9343.3342.3342.8241.9510,524,500
06 Oct 202242.8143.0942.5242.9942.1211,154,400
05 Oct 202242.2843.1842.1842.9042.036,535,900
04 Oct 202241.6842.5341.5542.5041.648,393,900
03 Oct 202240.8541.5740.7441.3740.539,322,200
30 Sept 202241.3941.4940.3540.3839.569,121,400
29 Sept 202241.2641.3540.9241.1740.345,834,700
28 Sept 202241.0541.6040.6141.4140.576,647,000
27 Sept 202241.8542.3440.7140.7939.968,432,700
26 Sept 202241.5941.9841.1341.4740.6310,887,300
23 Sept 202242.7542.8340.8441.6840.8412,898,400
22 Sept 202243.2843.6743.1243.2742.397,648,900
21 Sept 202243.1643.7743.0043.0142.147,925,100
20 Sept 202242.7143.0642.5942.9242.056,549,300
19 Sept 202241.9643.0141.9642.9142.0412,656,400
16 Sept 202242.0142.4141.8142.2941.4328,808,600
15 Sept 202241.6542.1341.5742.0141.169,786,400
14 Sept 202242.1042.2041.4141.7640.9111,988,200
14 Sept 20220.94 Dividend
13 Sept 202245.0345.0742.9442.9741.1817,325,800
12 Sept 202245.5645.6845.0945.1543.2710,683,200
09 Sept 202245.2445.8645.0445.5743.677,842,200
08 Sept 202245.0045.3344.6745.1543.278,651,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...