MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 202344.6344.9344.3744.5844.588,761,700
31 May 202344.2544.4544.0344.4244.4211,075,000
30 May 202344.5144.5343.7144.3244.329,183,000
26 May 202344.7644.9544.5944.6144.615,498,700
25 May 202344.7544.9244.4644.6744.676,859,500
24 May 202344.9545.1844.8044.9544.955,400,500
23 May 202345.0745.2644.9044.9344.936,167,800
22 May 202345.3145.5244.8644.9344.936,472,700
19 May 202345.2745.4845.0145.3045.306,555,000
18 May 202345.0445.1744.5745.0745.076,580,100
17 May 202345.1845.5044.8745.3445.346,316,200
16 May 202345.4045.7245.0845.0945.096,163,600
15 May 202345.7345.9145.3945.5645.564,920,100
12 May 202345.5545.8045.3045.6745.675,599,600
11 May 202345.6545.7045.2245.6745.676,437,300
10 May 202346.2846.4645.4945.9445.948,391,800
09 May 202346.5746.6746.1546.4446.444,401,700
08 May 202346.7046.8246.5346.6146.614,434,200
05 May 202346.1646.8646.0946.6946.695,962,300
04 May 202346.4046.5245.5746.1346.137,333,200
03 May 202347.2447.3746.5146.5346.536,536,100
02 May 202347.7047.7146.5347.1847.187,606,400
01 May 202347.5548.0447.4147.7847.788,844,000
28 Apr 202347.4747.7246.8247.5147.5111,070,400
27 Apr 202345.9547.4445.4147.1947.1910,977,600
26 Apr 202346.8347.3346.6746.6946.698,936,800
25 Apr 202346.7147.2246.5846.9946.997,510,500
24 Apr 202346.3046.6746.1546.6746.676,552,900
21 Apr 202346.1746.2545.6946.1546.159,082,900
20 Apr 202346.1746.3245.7145.9945.997,371,200
19 Apr 202346.3046.4746.1346.4646.465,103,000
18 Apr 202345.4546.1745.4046.1446.146,364,800
17 Apr 202345.1945.4645.1145.4445.446,707,000
14 Apr 202345.1445.3844.8345.0345.036,262,400
13 Apr 202344.7645.0244.4944.9744.974,844,200
12 Apr 202345.0145.1744.7044.8344.836,124,100
11 Apr 202344.6545.2144.6545.0945.096,553,500
10 Apr 202344.4144.6044.3144.5044.506,197,300
06 Apr 202344.4044.6244.2644.4344.436,337,200
05 Apr 202344.4644.7044.1944.4344.437,865,800
04 Apr 202344.8844.9144.2444.4544.457,379,600
03 Apr 202344.7245.3344.6044.9844.988,385,800
31 Mar 202344.6344.7244.4344.6244.627,711,500
30 Mar 202344.6444.8344.3544.5044.506,862,400
29 Mar 202344.6344.6944.3044.5244.527,530,500
28 Mar 202344.2944.7444.2044.3644.368,796,700
27 Mar 202344.1244.3744.0544.2944.299,624,200
24 Mar 202343.6043.9943.4143.9743.9710,444,800
23 Mar 202344.3944.4043.2543.4643.4615,549,800
23 Mar 20230.94 Dividend
22 Mar 202346.3546.3845.1245.1544.2110,883,600
21 Mar 202346.4646.5945.9146.2045.2414,067,400
20 Mar 202345.6946.2545.5146.0745.1114,074,200
17 Mar 202346.3246.4345.1245.3244.3832,421,700
16 Mar 202346.7746.7745.6746.1745.2113,617,300
15 Mar 202346.4646.9145.9846.8745.898,897,600
14 Mar 202346.8046.8546.2946.7445.779,327,900
13 Mar 202346.4847.3046.4546.6845.7110,962,400
10 Mar 202346.7647.2646.5146.6145.647,987,400
09 Mar 202347.0947.4246.7146.7445.776,671,700
08 Mar 202346.6446.8746.5746.8045.835,304,700
07 Mar 202347.2647.2946.2446.5545.587,032,200
06 Mar 202346.5247.2346.4547.1946.217,112,300
03 Mar 202346.4046.7146.1646.5345.565,755,400
02 Mar 202346.0246.5345.9046.4645.497,355,100
01 Mar 202346.2946.4445.9246.1545.198,102,200
28 Feb 202346.5046.7746.0146.4345.468,018,500
27 Feb 202347.2947.4046.4746.5445.579,168,800
24 Feb 202347.2547.3946.9547.1746.195,704,900
23 Feb 202347.2047.7047.0847.5146.526,284,600
22 Feb 202347.4047.9747.0347.1446.166,908,300
21 Feb 202347.9948.0746.7847.4446.458,236,200
17 Feb 202347.5048.1147.2648.0747.077,825,200
16 Feb 202347.4047.6447.0547.4046.415,422,300
15 Feb 202347.1847.6647.1847.6546.664,893,300
14 Feb 202347.8547.8847.2947.4146.426,397,500
13 Feb 202347.4247.9247.3247.8546.855,370,800
10 Feb 202346.5047.3046.3947.2446.266,899,100
09 Feb 202346.6146.7146.0646.3345.375,838,900
08 Feb 202346.3346.5646.2446.5045.535,736,500
07 Feb 202346.6946.8146.2546.5645.596,920,800
06 Feb 202347.0147.2346.8546.9645.985,911,500
03 Feb 202347.0047.0746.4346.9145.9310,245,900
02 Feb 202347.3647.5146.6346.9745.999,920,800
01 Feb 202346.0547.6945.5147.5446.5514,734,800
31 Jan 202344.6545.0544.3645.0444.107,584,900
30 Jan 202344.2044.8444.1544.5043.576,868,500
27 Jan 202344.3744.5544.0544.1443.229,247,000
26 Jan 202344.7744.8044.1244.2943.379,449,100
25 Jan 202344.7546.9944.4044.9343.998,034,400
24 Jan 202342.7245.9342.7244.7843.854,989,500
23 Jan 202345.0345.3444.7644.8143.887,585,300
20 Jan 202344.6545.0144.4244.9444.008,401,500
19 Jan 202344.1644.9444.1244.5443.618,093,500
18 Jan 202345.1545.2043.3944.0143.0913,300,700
17 Jan 202345.7746.0445.0345.1644.227,214,400
13 Jan 202345.3145.6545.1445.6244.676,283,500
12 Jan 202345.9045.9345.3545.4044.455,671,500
11 Jan 202346.1846.4445.4745.8244.876,740,400
10 Jan 202346.4046.5445.8445.9945.036,962,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...