Yahoo

Mail

Singapore markets close in 5 hours 41 minutes

Straits Times Index
3,125.83
-39.67(-1.25%)
Nikkei
25,984.51
-587.36(-2.21%)
Hang Seng
17,434.41
-425.90(-2.38%)
FTSE 100
6,984.59
-36.36(-0.52%)
BTC-USD
18,694.54
-1,420.04(-7.06%)
CMC Crypto 200
428.37
-30.76(-6.70%)

COMPANIES

Grab expects growth to slow while it pursues 2024 profitability

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

40.79

-0.68

(-1.64%)

At close: 04:04PM EDT

40.95

+0.16

(+0.39%)

After hours:

07:59PM EDT

Time period:

27 Sept 2021 - 27 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2022	41.85	42.33	40.71	40.79	40.79	8,066,914
26 Sept 2022	41.59	41.98	41.13	41.47	41.47	10,887,300
23 Sept 2022	42.75	42.83	40.84	41.68	41.68	12,895,900
22 Sept 2022	43.28	43.67	43.12	43.27	43.27	7,648,900
21 Sept 2022	43.16	43.77	43.00	43.01	43.01	7,925,100
20 Sept 2022	42.71	43.06	42.59	42.92	42.92	6,549,300
19 Sept 2022	41.96	43.01	41.96	42.91	42.91	12,656,400
16 Sept 2022	42.01	42.41	41.81	42.29	42.29	28,806,700
15 Sept 2022	41.65	42.13	41.57	42.01	42.01	9,786,400
14 Sept 2022	42.10	42.20	41.41	41.76	41.76	11,988,200
14 Sept 2022	0.94 Dividend
13 Sept 2022	45.03	45.07	42.94	42.97	42.03	17,325,800
12 Sept 2022	45.56	45.68	45.09	45.15	44.16	10,683,200
09 Sept 2022	45.24	45.86	45.04	45.57	44.57	7,842,200
08 Sept 2022	45.00	45.33	44.67	45.15	44.16	8,651,100
07 Sept 2022	44.65	44.97	44.12	44.95	43.97	10,257,100
06 Sept 2022	45.20	45.89	44.50	44.57	43.59	12,042,000
02 Sept 2022	45.68	45.92	44.83	45.00	44.02	8,553,600
01 Sept 2022	45.00	45.49	44.78	45.37	44.38	6,864,200
31 Aug 2022	45.18	45.53	45.01	45.12	44.13	6,627,300
30 Aug 2022	45.73	45.81	44.99	45.12	44.13	7,952,000
29 Aug 2022	45.81	46.05	45.58	45.71	44.71	6,253,400
26 Aug 2022	46.50	46.61	45.85	45.88	44.88	6,931,200
25 Aug 2022	45.90	46.48	45.76	46.39	45.38	6,926,800
24 Aug 2022	45.50	45.84	45.40	45.80	44.80	4,250,500
23 Aug 2022	45.28	45.61	45.13	45.53	44.53	5,359,300
22 Aug 2022	45.36	45.69	45.31	45.38	44.39	7,066,600
19 Aug 2022	45.54	45.88	45.32	45.47	44.48	9,093,900
18 Aug 2022	45.54	45.65	45.29	45.61	44.61	3,800,500
17 Aug 2022	45.63	45.66	45.28	45.45	44.46	3,868,800
16 Aug 2022	45.28	45.88	45.19	45.74	44.74	6,484,000
15 Aug 2022	45.15	45.36	44.63	45.28	44.29	6,194,600
12 Aug 2022	45.20	45.38	45.01	45.15	44.16	7,351,600
11 Aug 2022	44.93	45.44	44.81	45.13	44.14	4,201,600
10 Aug 2022	44.45	44.79	44.34	44.74	43.76	4,717,200
09 Aug 2022	44.42	44.45	44.01	44.22	43.25	4,295,700
08 Aug 2022	44.38	44.55	44.20	44.22	43.25	4,539,300
05 Aug 2022	44.17	44.17	43.78	44.10	43.14	4,865,600
04 Aug 2022	44.14	44.39	43.82	44.25	43.28	6,450,800
03 Aug 2022	44.00	44.39	43.72	44.23	43.26	6,179,400
02 Aug 2022	44.10	44.19	43.26	43.83	42.87	8,365,000
01 Aug 2022	43.71	44.28	43.71	44.05	43.09	9,466,500
29 Jul 2022	43.71	44.12	43.58	43.86	42.90	11,826,800
28 Jul 2022	44.00	44.50	43.73	44.00	43.04	7,076,600
27 Jul 2022	43.98	44.20	43.57	44.07	43.11	9,339,500
26 Jul 2022	43.82	44.26	43.82	44.14	43.17	5,604,100
25 Jul 2022	43.26	43.87	43.18	43.83	42.87	5,349,200
22 Jul 2022	42.90	43.29	42.83	43.09	42.15	5,511,100
21 Jul 2022	42.05	42.79	42.01	42.77	41.83	7,046,100
20 Jul 2022	42.90	42.99	42.21	42.32	41.39	8,733,800
19 Jul 2022	42.66	43.05	42.60	42.96	42.02	7,212,600
18 Jul 2022	42.33	42.68	42.06	42.27	41.35	10,493,500
15 Jul 2022	42.24	42.28	41.55	41.99	41.07	14,309,000
14 Jul 2022	41.50	41.74	41.20	41.63	40.72	8,661,700
13 Jul 2022	42.09	42.46	41.89	41.96	41.04	7,588,200
12 Jul 2022	42.03	43.33	41.94	42.31	41.38	8,865,000
11 Jul 2022	41.76	42.93	41.65	41.95	41.03	10,654,700
08 Jul 2022	41.29	41.82	41.24	41.52	40.61	6,930,700
07 Jul 2022	41.47	41.99	41.42	41.81	40.90	8,707,900
06 Jul 2022	42.30	42.46	41.07	41.16	40.26	11,413,700
05 Jul 2022	41.78	41.84	41.01	41.72	40.81	8,425,300
01 Jul 2022	41.56	42.32	41.27	42.25	41.33	8,109,600
30 Jun 2022	41.39	41.97	41.21	41.77	40.86	10,556,500
29 Jun 2022	41.55	42.75	41.42	41.76	40.85	12,371,600
28 Jun 2022	43.72	44.12	43.01	43.19	42.25	9,856,600
27 Jun 2022	43.57	44.00	43.14	43.19	42.25	11,770,300
24 Jun 2022	43.28	43.83	42.22	43.40	42.45	31,383,200
23 Jun 2022	41.34	42.59	41.34	42.51	41.58	18,681,700
22 Jun 2022	45.28	45.28	41.00	41.50	40.59	41,732,700
21 Jun 2022	45.61	45.78	45.02	45.70	44.70	14,934,100
17 Jun 2022	45.78	45.78	45.05	45.31	44.32	30,811,200
16 Jun 2022	44.92	45.48	44.34	45.38	44.39	16,086,500
15 Jun 2022	46.66	46.96	45.12	45.67	44.67	22,244,800
14 Jun 2022	46.40	46.62	45.82	46.29	45.28	12,989,100
14 Jun 2022	0.9 Dividend
13 Jun 2022	47.94	48.44	47.00	47.16	45.25	18,091,300
10 Jun 2022	48.09	49.39	47.91	48.94	46.96	13,395,400
09 Jun 2022	49.52	50.32	48.64	48.66	46.69	25,295,200
08 Jun 2022	52.05	52.25	49.43	49.49	47.48	31,794,300
07 Jun 2022	53.27	54.06	53.01	54.01	51.82	5,439,700
06 Jun 2022	53.98	54.16	53.51	53.59	51.42	8,198,200
03 Jun 2022	54.05	54.37	53.67	53.82	51.64	4,785,100
02 Jun 2022	54.17	54.25	52.88	54.15	51.95	5,882,200
01 Jun 2022	54.23	54.37	53.43	54.08	51.89	6,797,300
31 May 2022	54.30	54.35	53.51	54.09	51.90	11,325,100
27 May 2022	54.62	54.76	54.11	54.43	52.22	7,356,700
26 May 2022	53.89	54.89	53.89	54.50	52.29	7,276,700
25 May 2022	53.07	54.08	52.75	53.89	51.71	9,198,000
24 May 2022	52.27	53.00	52.02	52.93	50.78	10,561,600
23 May 2022	51.56	52.42	51.56	52.12	50.01	10,535,400
20 May 2022	51.38	51.80	50.60	51.09	49.02	16,223,600
19 May 2022	52.61	52.78	51.02	51.09	49.02	13,690,300
18 May 2022	54.16	54.19	53.02	53.20	51.04	9,922,500
17 May 2022	54.02	54.46	53.62	54.24	52.04	8,465,300
16 May 2022	53.21	54.11	52.95	53.74	51.56	7,263,300
13 May 2022	52.46	53.10	52.29	53.04	50.89	8,144,600
12 May 2022	52.20	52.75	51.66	52.17	50.05	12,185,000
11 May 2022	51.99	52.75	51.54	51.69	49.59	16,080,100
10 May 2022	53.84	53.99	50.36	51.57	49.48	25,354,700
09 May 2022	56.50	57.03	55.12	55.26	53.02	16,925,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,125.83-39.67(-1.25%)

Nikkei25,984.51-587.36(-2.21%)

Hang Seng17,434.41-425.90(-2.38%)

FTSE 1006,984.59-36.36(-0.52%)

BTC-USD18,694.54-1,420.04(-7.06%)

CMC Crypto 200428.37-30.76(-6.70%)

Grab expects growth to slow while it pursues 2024 profitability

Altria Group, Inc. (MO)

Straits Times Index
3,125.83
-39.67(-1.25%)

Nikkei
25,984.51
-587.36(-2.21%)

Hang Seng
17,434.41
-425.90(-2.38%)

FTSE 100
6,984.59
-36.36(-0.52%)

BTC-USD
18,694.54
-1,420.04(-7.06%)

CMC Crypto 200
428.37
-30.76(-6.70%)