MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 May 202037.5037.7637.2337.7337.736,943,400
21 May 202037.7038.1037.2237.5437.5410,212,100
20 May 202037.3437.8037.0937.7737.7710,310,900
19 May 202037.5237.6937.1037.1237.1210,010,800
18 May 202037.6737.8837.3337.6037.609,830,600
15 May 202036.4236.7535.9836.5936.5912,566,000
14 May 202035.8536.3835.5636.2536.259,128,800
13 May 202036.0236.7735.6136.3536.3513,141,400
12 May 202036.7037.1536.0736.0836.0812,086,400
11 May 202036.0336.7035.8736.4236.428,254,900
08 May 202035.6336.9035.4436.7436.748,454,200
07 May 202036.2236.2535.0235.1035.1017,855,900
06 May 202037.0937.1435.1435.7335.7315,203,600
05 May 202038.2838.4036.7236.8036.809,590,200
04 May 202038.0038.2737.5738.0138.019,177,300
01 May 202039.0340.3637.6737.9137.9111,765,500
30 Apr 202042.3542.3639.0439.2539.2513,830,900
29 Apr 202041.0041.2740.4740.4740.477,350,400
28 Apr 202040.7141.4640.5740.7140.717,098,500
27 Apr 202039.6240.2139.2439.7539.756,066,300
24 Apr 202038.7639.5738.6939.4239.428,785,500
23 Apr 202038.0138.8437.9238.4538.457,182,400
22 Apr 202038.4438.4837.4537.8137.8111,190,800
21 Apr 202038.0038.8237.5037.7637.7615,089,300
20 Apr 202040.2540.4138.7039.0739.0713,229,600
17 Apr 202041.0041.9540.6340.8540.8510,455,400
16 Apr 202041.1041.3240.1740.4040.407,429,400
15 Apr 202041.0941.2240.2140.9140.917,415,200
14 Apr 202041.0542.3940.8942.1242.128,526,500
13 Apr 202040.7640.9439.7340.4440.448,449,800
09 Apr 202040.1341.5440.1340.9140.918,933,800
08 Apr 202038.8940.7538.6240.1340.1311,727,600
07 Apr 202038.2239.9037.6138.4838.4812,021,300
06 Apr 202038.5138.8737.0337.2837.2814,463,800
03 Apr 202036.6137.7036.1537.4137.4110,338,000
02 Apr 202036.1336.5535.3436.2236.2214,393,600
01 Apr 202036.8537.9836.6937.6137.6118,310,500
31 Mar 202036.7638.9636.7538.6738.6715,865,800
30 Mar 202036.8837.9236.3737.3137.3118,352,900
27 Mar 202034.5038.0434.0536.6436.6414,679,500
26 Mar 202034.6436.8234.6436.6436.6414,403,400
25 Mar 202032.2336.1431.7134.3734.3721,540,900
24 Mar 202032.1333.3431.7732.3832.3821,746,000
24 Mar 20200.84 Dividend
23 Mar 202032.9233.2630.9531.3830.5424,246,000
20 Mar 202036.1636.9834.1434.2833.3621,595,700
19 Mar 202037.6337.6334.8337.1036.1115,889,800
18 Mar 202037.5039.0035.0038.3237.2918,217,800
17 Mar 202038.9040.5838.1339.8538.7816,972,000
16 Mar 202035.9341.2634.3838.2237.2018,032,100
13 Mar 202038.2540.2036.7340.0739.0016,308,900
12 Mar 202037.4738.6035.7836.4235.4519,322,800
11 Mar 202040.8541.5540.1440.4839.4016,557,300
10 Mar 202041.4742.5240.4242.1541.0220,532,700
09 Mar 202039.8041.7739.4440.3439.2616,480,100
06 Mar 202041.8642.4541.1242.1541.0215,485,300
05 Mar 202042.7343.8842.5443.1642.0011,502,300
04 Mar 202042.4043.9542.0943.9342.7512,612,900
03 Mar 202042.1643.6041.4741.9040.7818,031,600
02 Mar 202040.4642.0840.0642.0740.9414,560,000
28 Feb 202039.3740.5038.5740.3739.2924,002,300
27 Feb 202041.8542.4740.3040.3039.2213,884,500
26 Feb 202042.3943.1042.1142.1240.9914,293,000
25 Feb 202043.7144.2642.3242.4941.3512,475,900
24 Feb 202045.2945.6943.5843.8042.6318,907,800
21 Feb 202045.3946.2245.3245.8944.669,367,800
20 Feb 202045.0945.6544.9445.5644.345,242,900
19 Feb 202045.2545.4844.9445.1443.935,888,600
18 Feb 202045.1045.5345.0245.2244.0112,033,800
14 Feb 202045.7245.7844.9145.1743.969,026,000
13 Feb 202045.4245.9144.9745.6544.436,111,300
12 Feb 202045.5745.6544.8645.4044.1810,533,000
11 Feb 202046.0846.1945.4645.5744.359,814,000
10 Feb 202046.1546.6845.9446.2044.966,272,100
07 Feb 202046.6646.6745.7346.2244.987,138,300
06 Feb 202046.5046.9646.4246.6645.418,763,500
05 Feb 202046.5247.1446.1546.2845.0413,515,300
04 Feb 202047.1247.2346.5046.5245.2710,126,000
03 Feb 202047.5247.7046.1946.2645.0210,197,600
31 Jan 202048.2548.8047.2447.5346.2611,794,000
30 Jan 202049.0749.1546.3348.0046.7217,717,800
29 Jan 202050.3750.7750.0850.1148.776,318,000
28 Jan 202049.6950.3049.4550.1748.839,545,300
27 Jan 202049.7250.0849.6149.7748.447,419,900
24 Jan 202050.4950.6050.0350.2548.9010,049,500
23 Jan 202050.8251.0450.3950.5649.215,699,000
22 Jan 202051.0451.4751.0151.0349.667,300,100
21 Jan 202050.9151.3150.5151.0949.7210,192,400
17 Jan 202051.1651.3750.8351.0249.6511,468,200
16 Jan 202051.3351.4650.9951.0949.727,159,100
15 Jan 202050.8551.7850.7751.2549.886,748,300
14 Jan 202050.6950.9150.5650.8749.518,455,900
13 Jan 202050.1551.1250.0050.7649.407,776,400
10 Jan 202050.9451.0750.2150.2248.886,049,700
09 Jan 202050.3050.6750.0650.5749.226,449,500
08 Jan 202049.7950.2849.5850.0848.745,987,200
07 Jan 202049.5649.9349.3249.5748.246,423,600
06 Jan 202049.6350.0749.4349.8348.506,532,500
03 Jan 202049.1749.9549.1649.6348.307,850,700
02 Jan 202050.1950.3449.0549.2547.938,717,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...