Mail

MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	44.63	44.93	44.37	44.58	44.58	8,761,700
31 May 2023	44.25	44.45	44.03	44.42	44.42	11,075,000
30 May 2023	44.51	44.53	43.71	44.32	44.32	9,183,000
26 May 2023	44.76	44.95	44.59	44.61	44.61	5,498,700
25 May 2023	44.75	44.92	44.46	44.67	44.67	6,859,500
24 May 2023	44.95	45.18	44.80	44.95	44.95	5,400,500
23 May 2023	45.07	45.26	44.90	44.93	44.93	6,167,800
22 May 2023	45.31	45.52	44.86	44.93	44.93	6,472,700
19 May 2023	45.27	45.48	45.01	45.30	45.30	6,555,000
18 May 2023	45.04	45.17	44.57	45.07	45.07	6,580,100
17 May 2023	45.18	45.50	44.87	45.34	45.34	6,316,200
16 May 2023	45.40	45.72	45.08	45.09	45.09	6,163,600
15 May 2023	45.73	45.91	45.39	45.56	45.56	4,920,100
12 May 2023	45.55	45.80	45.30	45.67	45.67	5,599,600
11 May 2023	45.65	45.70	45.22	45.67	45.67	6,437,300
10 May 2023	46.28	46.46	45.49	45.94	45.94	8,391,800
09 May 2023	46.57	46.67	46.15	46.44	46.44	4,401,700
08 May 2023	46.70	46.82	46.53	46.61	46.61	4,434,200
05 May 2023	46.16	46.86	46.09	46.69	46.69	5,962,300
04 May 2023	46.40	46.52	45.57	46.13	46.13	7,333,200
03 May 2023	47.24	47.37	46.51	46.53	46.53	6,536,100
02 May 2023	47.70	47.71	46.53	47.18	47.18	7,606,400
01 May 2023	47.55	48.04	47.41	47.78	47.78	8,844,000
28 Apr 2023	47.47	47.72	46.82	47.51	47.51	11,070,400
27 Apr 2023	45.95	47.44	45.41	47.19	47.19	10,977,600
26 Apr 2023	46.83	47.33	46.67	46.69	46.69	8,936,800
25 Apr 2023	46.71	47.22	46.58	46.99	46.99	7,510,500
24 Apr 2023	46.30	46.67	46.15	46.67	46.67	6,552,900
21 Apr 2023	46.17	46.25	45.69	46.15	46.15	9,082,900
20 Apr 2023	46.17	46.32	45.71	45.99	45.99	7,371,200
19 Apr 2023	46.30	46.47	46.13	46.46	46.46	5,103,000
18 Apr 2023	45.45	46.17	45.40	46.14	46.14	6,364,800
17 Apr 2023	45.19	45.46	45.11	45.44	45.44	6,707,000
14 Apr 2023	45.14	45.38	44.83	45.03	45.03	6,262,400
13 Apr 2023	44.76	45.02	44.49	44.97	44.97	4,844,200
12 Apr 2023	45.01	45.17	44.70	44.83	44.83	6,124,100
11 Apr 2023	44.65	45.21	44.65	45.09	45.09	6,553,500
10 Apr 2023	44.41	44.60	44.31	44.50	44.50	6,197,300
06 Apr 2023	44.40	44.62	44.26	44.43	44.43	6,337,200
05 Apr 2023	44.46	44.70	44.19	44.43	44.43	7,865,800
04 Apr 2023	44.88	44.91	44.24	44.45	44.45	7,379,600
03 Apr 2023	44.72	45.33	44.60	44.98	44.98	8,385,800
31 Mar 2023	44.63	44.72	44.43	44.62	44.62	7,711,500
30 Mar 2023	44.64	44.83	44.35	44.50	44.50	6,862,400
29 Mar 2023	44.63	44.69	44.30	44.52	44.52	7,530,500
28 Mar 2023	44.29	44.74	44.20	44.36	44.36	8,796,700
27 Mar 2023	44.12	44.37	44.05	44.29	44.29	9,624,200
24 Mar 2023	43.60	43.99	43.41	43.97	43.97	10,444,800
23 Mar 2023	44.39	44.40	43.25	43.46	43.46	15,549,800
23 Mar 2023	0.94 Dividend
22 Mar 2023	46.35	46.38	45.12	45.15	44.21	10,883,600
21 Mar 2023	46.46	46.59	45.91	46.20	45.24	14,067,400
20 Mar 2023	45.69	46.25	45.51	46.07	45.11	14,074,200
17 Mar 2023	46.32	46.43	45.12	45.32	44.38	32,421,700
16 Mar 2023	46.77	46.77	45.67	46.17	45.21	13,617,300
15 Mar 2023	46.46	46.91	45.98	46.87	45.89	8,897,600
14 Mar 2023	46.80	46.85	46.29	46.74	45.77	9,327,900
13 Mar 2023	46.48	47.30	46.45	46.68	45.71	10,962,400
10 Mar 2023	46.76	47.26	46.51	46.61	45.64	7,987,400
09 Mar 2023	47.09	47.42	46.71	46.74	45.77	6,671,700
08 Mar 2023	46.64	46.87	46.57	46.80	45.83	5,304,700
07 Mar 2023	47.26	47.29	46.24	46.55	45.58	7,032,200
06 Mar 2023	46.52	47.23	46.45	47.19	46.21	7,112,300
03 Mar 2023	46.40	46.71	46.16	46.53	45.56	5,755,400
02 Mar 2023	46.02	46.53	45.90	46.46	45.49	7,355,100
01 Mar 2023	46.29	46.44	45.92	46.15	45.19	8,102,200
28 Feb 2023	46.50	46.77	46.01	46.43	45.46	8,018,500
27 Feb 2023	47.29	47.40	46.47	46.54	45.57	9,168,800
24 Feb 2023	47.25	47.39	46.95	47.17	46.19	5,704,900
23 Feb 2023	47.20	47.70	47.08	47.51	46.52	6,284,600
22 Feb 2023	47.40	47.97	47.03	47.14	46.16	6,908,300
21 Feb 2023	47.99	48.07	46.78	47.44	46.45	8,236,200
17 Feb 2023	47.50	48.11	47.26	48.07	47.07	7,825,200
16 Feb 2023	47.40	47.64	47.05	47.40	46.41	5,422,300
15 Feb 2023	47.18	47.66	47.18	47.65	46.66	4,893,300
14 Feb 2023	47.85	47.88	47.29	47.41	46.42	6,397,500
13 Feb 2023	47.42	47.92	47.32	47.85	46.85	5,370,800
10 Feb 2023	46.50	47.30	46.39	47.24	46.26	6,899,100
09 Feb 2023	46.61	46.71	46.06	46.33	45.37	5,838,900
08 Feb 2023	46.33	46.56	46.24	46.50	45.53	5,736,500
07 Feb 2023	46.69	46.81	46.25	46.56	45.59	6,920,800
06 Feb 2023	47.01	47.23	46.85	46.96	45.98	5,911,500
03 Feb 2023	47.00	47.07	46.43	46.91	45.93	10,245,900
02 Feb 2023	47.36	47.51	46.63	46.97	45.99	9,920,800
01 Feb 2023	46.05	47.69	45.51	47.54	46.55	14,734,800
31 Jan 2023	44.65	45.05	44.36	45.04	44.10	7,584,900
30 Jan 2023	44.20	44.84	44.15	44.50	43.57	6,868,500
27 Jan 2023	44.37	44.55	44.05	44.14	43.22	9,247,000
26 Jan 2023	44.77	44.80	44.12	44.29	43.37	9,449,100
25 Jan 2023	44.75	46.99	44.40	44.93	43.99	8,034,400
24 Jan 2023	42.72	45.93	42.72	44.78	43.85	4,989,500
23 Jan 2023	45.03	45.34	44.76	44.81	43.88	7,585,300
20 Jan 2023	44.65	45.01	44.42	44.94	44.00	8,401,500
19 Jan 2023	44.16	44.94	44.12	44.54	43.61	8,093,500
18 Jan 2023	45.15	45.20	43.39	44.01	43.09	13,300,700
17 Jan 2023	45.77	46.04	45.03	45.16	44.22	7,214,400
13 Jan 2023	45.31	45.65	45.14	45.62	44.67	6,283,500
12 Jan 2023	45.90	45.93	45.35	45.40	44.45	5,671,500
11 Jan 2023	46.18	46.44	45.47	45.82	44.87	6,740,400
10 Jan 2023	46.40	46.54	45.84	45.99	45.03	6,962,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...