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 Jul 2019	50.52	50.52	49.54	49.67	49.67	4,983,700
19 Jul 2019	50.86	50.90	50.42	50.53	50.53	5,262,500
18 Jul 2019	50.04	51.12	49.73	50.53	50.53	9,852,100
17 Jul 2019	49.41	49.62	49.01	49.45	49.45	5,381,800
16 Jul 2019	49.31	49.62	49.03	49.41	49.41	5,569,400
15 Jul 2019	49.80	49.94	49.40	49.54	49.54	4,616,900
12 Jul 2019	50.05	50.17	49.44	49.50	49.50	6,103,600
11 Jul 2019	49.00	49.73	48.88	49.26	49.26	5,857,000
10 Jul 2019	48.22	49.50	48.19	49.00	49.00	6,533,000
09 Jul 2019	48.82	48.94	48.21	48.35	48.35	6,056,300
08 Jul 2019	48.93	49.52	48.60	49.08	49.08	6,502,400
05 Jul 2019	49.07	49.25	48.27	48.78	48.78	5,291,000
03 Jul 2019	48.97	49.35	48.43	49.19	49.19	3,909,200
02 Jul 2019	47.86	48.62	47.62	48.60	48.60	6,098,300
01 Jul 2019	47.73	48.41	47.51	47.69	47.69	7,186,900
28 Jun 2019	47.82	48.06	47.31	47.35	47.35	20,573,100
27 Jun 2019	47.90	48.28	47.56	47.90	47.90	5,906,900
26 Jun 2019	48.12	48.36	47.62	47.94	47.94	10,469,300
25 Jun 2019	48.67	48.94	48.10	48.78	48.78	7,197,100
24 Jun 2019	48.11	49.03	47.91	48.49	48.49	10,215,100
21 Jun 2019	50.06	50.34	47.91	48.00	48.00	23,069,000
20 Jun 2019	50.24	50.41	49.90	50.26	50.26	9,301,900
19 Jun 2019	50.11	50.25	49.60	49.90	49.90	8,193,500
18 Jun 2019	51.07	51.25	50.01	50.12	50.12	6,253,400
17 Jun 2019	50.39	51.19	50.38	50.86	50.86	4,876,200
14 Jun 2019	51.11	51.48	50.48	50.86	50.86	5,669,300
13 Jun 2019	51.14	51.43	50.68	51.21	51.21	4,074,200
13 Jun 2019	0.8 Dividend
12 Jun 2019	51.44	52.04	51.12	51.59	50.79	6,698,600
11 Jun 2019	51.35	52.46	51.31	52.15	51.34	6,709,000
10 Jun 2019	51.50	51.70	50.98	51.21	50.42	4,989,100
07 Jun 2019	51.19	51.72	51.12	51.38	50.58	5,161,500
06 Jun 2019	49.91	51.17	49.89	50.75	49.96	7,267,900
05 Jun 2019	50.59	50.67	48.97	49.69	48.92	8,692,100
04 Jun 2019	50.78	50.81	50.25	50.42	49.64	5,846,400
03 Jun 2019	49.25	50.15	49.13	50.10	49.32	6,306,400
31 May 2019	49.92	49.95	48.94	49.06	48.30	6,416,500
30 May 2019	50.32	50.49	49.93	50.21	49.43	5,801,700
29 May 2019	49.20	50.45	48.70	50.19	49.41	10,412,200
28 May 2019	52.03	52.03	49.75	49.87	49.10	18,094,100
24 May 2019	52.97	53.11	51.60	52.40	51.59	5,735,000
23 May 2019	52.51	52.88	52.17	52.81	51.99	6,493,700
22 May 2019	51.93	53.02	51.75	52.83	52.01	6,970,600
21 May 2019	52.60	52.60	51.83	51.87	51.07	6,218,900
20 May 2019	52.15	53.09	52.06	52.33	51.52	7,133,900
17 May 2019	51.76	52.52	51.46	52.35	51.54	6,129,900
16 May 2019	52.01	52.76	51.88	52.03	51.22	6,350,800
15 May 2019	51.75	52.38	51.48	52.13	51.32	4,803,900
14 May 2019	51.28	52.38	51.19	51.89	51.09	5,527,600
13 May 2019	51.74	51.95	51.03	51.44	50.64	6,150,200
10 May 2019	51.50	52.23	50.79	52.11	51.30	7,825,800
09 May 2019	51.77	52.27	51.18	51.99	51.18	7,161,400
08 May 2019	52.59	52.84	51.95	51.96	51.15	8,784,600
07 May 2019	53.27	53.44	52.50	52.94	52.12	6,808,400
06 May 2019	53.11	54.00	53.10	53.53	52.70	7,234,300
03 May 2019	53.45	53.91	53.20	53.76	52.93	5,138,100
02 May 2019	53.06	53.55	52.94	53.16	52.34	5,803,000
01 May 2019	54.52	54.74	53.36	53.39	52.56	7,372,100
30 Apr 2019	53.82	54.99	53.36	54.33	53.49	15,760,100
29 Apr 2019	52.90	53.64	52.72	53.51	52.68	8,045,500
26 Apr 2019	51.54	52.94	51.50	52.79	51.97	9,129,600
25 Apr 2019	52.09	52.75	50.66	51.41	50.61	16,929,600
24 Apr 2019	54.56	55.03	54.36	54.71	53.86	9,662,200
23 Apr 2019	54.70	54.99	53.90	54.82	53.97	9,228,900
22 Apr 2019	54.03	54.95	53.71	54.61	53.76	9,066,800
18 Apr 2019	56.16	56.31	53.28	54.37	53.53	18,001,200
17 Apr 2019	56.75	56.76	56.07	56.18	55.31	6,002,100
16 Apr 2019	56.70	56.80	56.02	56.39	55.52	5,403,800
15 Apr 2019	56.68	57.11	56.51	56.94	56.06	4,667,200
12 Apr 2019	56.04	56.60	55.73	56.56	55.68	4,689,000
11 Apr 2019	55.64	56.04	55.51	55.98	55.11	5,259,700
10 Apr 2019	55.26	55.53	54.91	55.42	54.56	5,786,400
09 Apr 2019	55.14	55.59	54.85	55.11	54.26	6,045,700
08 Apr 2019	54.77	55.39	54.60	55.28	54.42	5,607,100
05 Apr 2019	54.50	54.91	54.02	54.77	53.92	7,743,700
04 Apr 2019	54.34	54.92	54.25	54.60	53.75	8,452,600
03 Apr 2019	55.73	56.32	53.43	53.98	53.14	18,583,800
02 Apr 2019	57.85	57.88	56.61	56.69	55.81	8,457,900
01 Apr 2019	57.38	57.79	56.86	57.73	56.83	7,011,900
29 Mar 2019	56.83	57.50	56.77	57.43	56.54	9,447,400
28 Mar 2019	56.32	57.23	56.31	56.70	55.82	9,951,000
27 Mar 2019	56.79	57.16	56.19	56.30	55.43	7,819,700
26 Mar 2019	56.85	57.28	56.73	57.03	56.15	7,146,400
25 Mar 2019	55.67	56.63	55.56	56.55	55.67	8,620,400
22 Mar 2019	56.02	56.57	55.91	55.92	55.05	8,850,200
22 Mar 2019	0.8 Dividend
21 Mar 2019	55.51	57.20	55.51	56.93	55.26	10,413,400
20 Mar 2019	55.99	56.44	55.01	55.72	54.09	16,750,600
19 Mar 2019	57.30	57.68	55.16	56.01	54.37	16,077,100
18 Mar 2019	56.83	57.44	56.58	57.30	55.62	8,272,400
15 Mar 2019	56.76	57.07	56.01	56.75	55.08	24,580,600
14 Mar 2019	56.08	56.49	55.77	56.40	54.75	11,896,000
13 Mar 2019	55.66	56.29	55.34	56.13	54.48	11,166,300
12 Mar 2019	56.11	56.37	55.09	55.75	54.11	17,503,300
11 Mar 2019	55.32	56.17	55.30	56.01	54.37	11,709,200
08 Mar 2019	54.73	55.55	54.68	55.37	53.75	13,411,200
07 Mar 2019	54.88	54.88	53.87	54.74	53.13	20,093,400
06 Mar 2019	53.25	54.75	52.98	54.67	53.07	13,335,200
05 Mar 2019	52.31	53.90	51.96	52.88	51.33	9,527,800
04 Mar 2019	52.95	53.25	52.22	52.46	50.92	8,437,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...