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
22 May 2020	37.50	37.76	37.23	37.73	37.73	6,943,400
21 May 2020	37.70	38.10	37.22	37.54	37.54	10,212,100
20 May 2020	37.34	37.80	37.09	37.77	37.77	10,310,900
19 May 2020	37.52	37.69	37.10	37.12	37.12	10,010,800
18 May 2020	37.67	37.88	37.33	37.60	37.60	9,830,600
15 May 2020	36.42	36.75	35.98	36.59	36.59	12,566,000
14 May 2020	35.85	36.38	35.56	36.25	36.25	9,128,800
13 May 2020	36.02	36.77	35.61	36.35	36.35	13,141,400
12 May 2020	36.70	37.15	36.07	36.08	36.08	12,086,400
11 May 2020	36.03	36.70	35.87	36.42	36.42	8,254,900
08 May 2020	35.63	36.90	35.44	36.74	36.74	8,454,200
07 May 2020	36.22	36.25	35.02	35.10	35.10	17,855,900
06 May 2020	37.09	37.14	35.14	35.73	35.73	15,203,600
05 May 2020	38.28	38.40	36.72	36.80	36.80	9,590,200
04 May 2020	38.00	38.27	37.57	38.01	38.01	9,177,300
01 May 2020	39.03	40.36	37.67	37.91	37.91	11,765,500
30 Apr 2020	42.35	42.36	39.04	39.25	39.25	13,830,900
29 Apr 2020	41.00	41.27	40.47	40.47	40.47	7,350,400
28 Apr 2020	40.71	41.46	40.57	40.71	40.71	7,098,500
27 Apr 2020	39.62	40.21	39.24	39.75	39.75	6,066,300
24 Apr 2020	38.76	39.57	38.69	39.42	39.42	8,785,500
23 Apr 2020	38.01	38.84	37.92	38.45	38.45	7,182,400
22 Apr 2020	38.44	38.48	37.45	37.81	37.81	11,190,800
21 Apr 2020	38.00	38.82	37.50	37.76	37.76	15,089,300
20 Apr 2020	40.25	40.41	38.70	39.07	39.07	13,229,600
17 Apr 2020	41.00	41.95	40.63	40.85	40.85	10,455,400
16 Apr 2020	41.10	41.32	40.17	40.40	40.40	7,429,400
15 Apr 2020	41.09	41.22	40.21	40.91	40.91	7,415,200
14 Apr 2020	41.05	42.39	40.89	42.12	42.12	8,526,500
13 Apr 2020	40.76	40.94	39.73	40.44	40.44	8,449,800
09 Apr 2020	40.13	41.54	40.13	40.91	40.91	8,933,800
08 Apr 2020	38.89	40.75	38.62	40.13	40.13	11,727,600
07 Apr 2020	38.22	39.90	37.61	38.48	38.48	12,021,300
06 Apr 2020	38.51	38.87	37.03	37.28	37.28	14,463,800
03 Apr 2020	36.61	37.70	36.15	37.41	37.41	10,338,000
02 Apr 2020	36.13	36.55	35.34	36.22	36.22	14,393,600
01 Apr 2020	36.85	37.98	36.69	37.61	37.61	18,310,500
31 Mar 2020	36.76	38.96	36.75	38.67	38.67	15,865,800
30 Mar 2020	36.88	37.92	36.37	37.31	37.31	18,352,900
27 Mar 2020	34.50	38.04	34.05	36.64	36.64	14,679,500
26 Mar 2020	34.64	36.82	34.64	36.64	36.64	14,403,400
25 Mar 2020	32.23	36.14	31.71	34.37	34.37	21,540,900
24 Mar 2020	32.13	33.34	31.77	32.38	32.38	21,746,000
24 Mar 2020	0.84 Dividend
23 Mar 2020	32.92	33.26	30.95	31.38	30.54	24,246,000
20 Mar 2020	36.16	36.98	34.14	34.28	33.36	21,595,700
19 Mar 2020	37.63	37.63	34.83	37.10	36.11	15,889,800
18 Mar 2020	37.50	39.00	35.00	38.32	37.29	18,217,800
17 Mar 2020	38.90	40.58	38.13	39.85	38.78	16,972,000
16 Mar 2020	35.93	41.26	34.38	38.22	37.20	18,032,100
13 Mar 2020	38.25	40.20	36.73	40.07	39.00	16,308,900
12 Mar 2020	37.47	38.60	35.78	36.42	35.45	19,322,800
11 Mar 2020	40.85	41.55	40.14	40.48	39.40	16,557,300
10 Mar 2020	41.47	42.52	40.42	42.15	41.02	20,532,700
09 Mar 2020	39.80	41.77	39.44	40.34	39.26	16,480,100
06 Mar 2020	41.86	42.45	41.12	42.15	41.02	15,485,300
05 Mar 2020	42.73	43.88	42.54	43.16	42.00	11,502,300
04 Mar 2020	42.40	43.95	42.09	43.93	42.75	12,612,900
03 Mar 2020	42.16	43.60	41.47	41.90	40.78	18,031,600
02 Mar 2020	40.46	42.08	40.06	42.07	40.94	14,560,000
28 Feb 2020	39.37	40.50	38.57	40.37	39.29	24,002,300
27 Feb 2020	41.85	42.47	40.30	40.30	39.22	13,884,500
26 Feb 2020	42.39	43.10	42.11	42.12	40.99	14,293,000
25 Feb 2020	43.71	44.26	42.32	42.49	41.35	12,475,900
24 Feb 2020	45.29	45.69	43.58	43.80	42.63	18,907,800
21 Feb 2020	45.39	46.22	45.32	45.89	44.66	9,367,800
20 Feb 2020	45.09	45.65	44.94	45.56	44.34	5,242,900
19 Feb 2020	45.25	45.48	44.94	45.14	43.93	5,888,600
18 Feb 2020	45.10	45.53	45.02	45.22	44.01	12,033,800
14 Feb 2020	45.72	45.78	44.91	45.17	43.96	9,026,000
13 Feb 2020	45.42	45.91	44.97	45.65	44.43	6,111,300
12 Feb 2020	45.57	45.65	44.86	45.40	44.18	10,533,000
11 Feb 2020	46.08	46.19	45.46	45.57	44.35	9,814,000
10 Feb 2020	46.15	46.68	45.94	46.20	44.96	6,272,100
07 Feb 2020	46.66	46.67	45.73	46.22	44.98	7,138,300
06 Feb 2020	46.50	46.96	46.42	46.66	45.41	8,763,500
05 Feb 2020	46.52	47.14	46.15	46.28	45.04	13,515,300
04 Feb 2020	47.12	47.23	46.50	46.52	45.27	10,126,000
03 Feb 2020	47.52	47.70	46.19	46.26	45.02	10,197,600
31 Jan 2020	48.25	48.80	47.24	47.53	46.26	11,794,000
30 Jan 2020	49.07	49.15	46.33	48.00	46.72	17,717,800
29 Jan 2020	50.37	50.77	50.08	50.11	48.77	6,318,000
28 Jan 2020	49.69	50.30	49.45	50.17	48.83	9,545,300
27 Jan 2020	49.72	50.08	49.61	49.77	48.44	7,419,900
24 Jan 2020	50.49	50.60	50.03	50.25	48.90	10,049,500
23 Jan 2020	50.82	51.04	50.39	50.56	49.21	5,699,000
22 Jan 2020	51.04	51.47	51.01	51.03	49.66	7,300,100
21 Jan 2020	50.91	51.31	50.51	51.09	49.72	10,192,400
17 Jan 2020	51.16	51.37	50.83	51.02	49.65	11,468,200
16 Jan 2020	51.33	51.46	50.99	51.09	49.72	7,159,100
15 Jan 2020	50.85	51.78	50.77	51.25	49.88	6,748,300
14 Jan 2020	50.69	50.91	50.56	50.87	49.51	8,455,900
13 Jan 2020	50.15	51.12	50.00	50.76	49.40	7,776,400
10 Jan 2020	50.94	51.07	50.21	50.22	48.88	6,049,700
09 Jan 2020	50.30	50.67	50.06	50.57	49.22	6,449,500
08 Jan 2020	49.79	50.28	49.58	50.08	48.74	5,987,200
07 Jan 2020	49.56	49.93	49.32	49.57	48.24	6,423,600
06 Jan 2020	49.63	50.07	49.43	49.83	48.50	6,532,500
03 Jan 2020	49.17	49.95	49.16	49.63	48.30	7,850,700
02 Jan 2020	50.19	50.34	49.05	49.25	47.93	8,717,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...