Yahoo

Mail

Singapore markets closed

Straits Times Index
3,110.73
+36.47(+1.19%)
Nikkei
32,307.86
-550.45(-1.68%)
Hang Seng
16,334.37
-11.52(-0.07%)
FTSE 100
7,571.39
+57.67(+0.77%)
Bitcoin USD
43,920.59
+327.28(+0.75%)
CMC Crypto 200
907.04
+10.33(+1.15%)

Altria Group, Inc. (MO)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

41.24

-0.08

(-0.18%)

As of 11:17AM EST. Market open.

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	41.34	41.42	41.23	41.24	41.24	2,038,075
07 Dec 2023	41.48	41.67	41.24	41.32	41.32	10,654,200
06 Dec 2023	41.32	41.65	40.96	41.36	41.36	14,833,000
05 Dec 2023	42.32	42.77	42.25	42.57	42.57	7,271,800
04 Dec 2023	42.55	42.96	42.42	42.50	42.50	6,543,600
01 Dec 2023	42.15	42.63	42.12	42.60	42.60	6,697,700
30 Nov 2023	41.91	42.05	41.74	42.04	42.04	8,996,700
29 Nov 2023	41.88	41.98	41.69	41.76	41.76	4,839,100
28 Nov 2023	41.44	42.00	41.42	41.82	41.82	7,042,800
27 Nov 2023	41.44	41.61	41.24	41.44	41.44	6,601,700
24 Nov 2023	41.31	41.48	41.28	41.47	41.47	3,153,700
22 Nov 2023	40.85	41.22	40.74	41.19	41.19	8,223,300
21 Nov 2023	40.85	40.94	40.57	40.76	40.76	6,271,300
20 Nov 2023	40.65	40.97	40.64	40.84	40.84	6,399,800
17 Nov 2023	40.80	40.97	40.51	40.82	40.82	6,658,700
16 Nov 2023	40.70	40.95	40.13	40.70	40.70	10,810,000
15 Nov 2023	40.45	40.77	40.18	40.75	40.75	9,460,300
14 Nov 2023	40.23	40.42	39.96	40.22	40.22	12,681,100
13 Nov 2023	40.09	40.17	39.94	40.00	40.00	11,639,600
10 Nov 2023	40.19	40.29	39.70	40.02	40.02	12,271,600
09 Nov 2023	40.25	40.44	40.01	40.11	40.11	10,842,100
08 Nov 2023	40.49	40.81	40.05	40.20	40.20	7,776,100
07 Nov 2023	40.46	40.70	40.41	40.51	40.51	5,770,600
06 Nov 2023	40.75	40.88	40.46	40.54	40.54	8,741,500
03 Nov 2023	40.95	41.21	40.59	40.67	40.67	7,991,000
02 Nov 2023	39.95	40.69	39.76	40.67	40.67	8,319,000
01 Nov 2023	40.29	40.39	39.63	39.90	39.90	9,527,200
31 Oct 2023	40.28	40.57	39.80	40.17	40.17	14,571,000
30 Oct 2023	39.50	40.45	39.49	40.25	40.25	10,301,400
27 Oct 2023	39.72	40.36	39.19	39.30	39.30	14,405,900
26 Oct 2023	42.14	42.18	39.07	39.26	39.26	22,791,500
25 Oct 2023	42.53	43.01	42.50	42.82	42.82	6,894,400
24 Oct 2023	42.13	42.62	42.13	42.54	42.54	6,477,400
23 Oct 2023	42.65	42.68	42.09	42.13	42.13	5,989,400
20 Oct 2023	42.54	43.04	42.53	42.71	42.71	6,143,000
19 Oct 2023	42.91	43.03	42.51	42.61	42.61	6,791,500
18 Oct 2023	43.12	43.43	42.89	43.12	43.12	5,026,400
17 Oct 2023	42.77	43.21	42.59	43.19	43.19	5,318,000
16 Oct 2023	42.91	43.04	42.60	42.87	42.87	7,417,200
13 Oct 2023	42.25	42.73	42.25	42.66	42.66	5,753,800
12 Oct 2023	42.63	42.71	41.83	42.24	42.24	7,764,200
11 Oct 2023	42.64	42.85	42.37	42.56	42.56	6,706,000
10 Oct 2023	43.29	43.52	42.47	42.49	42.49	10,771,100
09 Oct 2023	42.00	42.73	42.00	42.70	42.70	6,276,300
06 Oct 2023	41.73	42.25	41.47	42.07	42.07	10,045,500
05 Oct 2023	41.77	42.14	41.67	41.99	41.99	7,151,400
04 Oct 2023	41.15	41.71	40.99	41.65	41.65	7,765,800
03 Oct 2023	41.36	41.40	40.91	41.13	41.13	8,813,800
02 Oct 2023	42.02	42.04	41.38	41.58	41.58	7,243,200
29 Sept 2023	42.25	42.38	41.92	42.05	42.05	5,795,500
28 Sept 2023	41.99	42.24	41.78	42.14	42.14	5,673,700
27 Sept 2023	41.91	42.01	41.59	41.91	41.91	6,523,000
26 Sept 2023	42.09	42.19	41.85	41.90	41.90	6,163,700
25 Sept 2023	42.21	42.31	41.89	42.09	42.09	6,711,200
22 Sept 2023	42.85	42.94	42.30	42.33	42.33	8,177,200
21 Sept 2023	43.00	43.11	42.70	42.91	42.91	7,066,100
20 Sept 2023	43.15	43.44	43.01	43.04	43.04	5,843,800
19 Sept 2023	43.36	43.45	42.99	43.06	43.06	8,771,800
18 Sept 2023	43.74	43.75	43.23	43.35	43.35	7,971,900
15 Sept 2023	43.93	44.13	43.49	43.53	43.53	28,860,900
14 Sept 2023	43.82	44.15	43.61	44.10	44.10	9,764,000
14 Sept 2023	0.98 Dividend
13 Sept 2023	45.00	45.00	44.60	44.75	43.77	8,929,000
12 Sept 2023	44.53	45.03	44.52	44.87	43.89	7,754,900
11 Sept 2023	44.22	44.88	44.18	44.46	43.49	9,566,100
08 Sept 2023	43.83	44.10	43.64	44.08	43.11	6,833,900
07 Sept 2023	43.73	43.88	43.42	43.72	42.76	7,395,700
06 Sept 2023	44.00	44.03	43.45	43.53	42.58	10,108,400
05 Sept 2023	44.06	44.46	44.04	44.09	43.12	9,267,900
01 Sept 2023	44.44	44.52	43.83	44.11	43.14	6,657,800
31 Aug 2023	44.58	44.76	44.21	44.22	43.25	7,383,700
30 Aug 2023	44.31	44.55	44.18	44.52	43.55	5,765,300
29 Aug 2023	44.04	44.33	43.60	44.22	43.25	8,079,200
28 Aug 2023	43.74	44.10	43.74	43.97	43.01	5,071,000
25 Aug 2023	43.61	43.88	43.43	43.67	42.71	7,007,100
24 Aug 2023	43.08	43.53	42.97	43.40	42.45	8,305,400
23 Aug 2023	42.98	43.13	42.79	43.12	42.18	6,649,000
22 Aug 2023	42.73	42.97	42.70	42.77	41.83	6,846,100
21 Aug 2023	42.82	43.02	42.57	42.73	41.79	5,443,400
18 Aug 2023	42.57	43.12	42.55	42.91	41.97	6,897,600
17 Aug 2023	42.80	43.01	42.46	42.57	41.64	7,100,000
16 Aug 2023	43.02	43.22	42.71	42.75	41.81	6,908,600
15 Aug 2023	43.39	43.39	43.01	43.07	42.13	6,830,900
14 Aug 2023	43.80	43.94	43.44	43.53	42.58	7,032,500
11 Aug 2023	43.89	43.92	43.62	43.73	42.77	7,162,200
10 Aug 2023	44.11	44.34	43.83	43.92	42.96	6,597,900
09 Aug 2023	44.26	44.60	44.07	44.09	43.12	5,412,300
08 Aug 2023	44.00	44.31	43.73	44.24	43.27	6,105,200
07 Aug 2023	44.03	44.23	43.91	44.12	43.15	7,874,300
04 Aug 2023	44.27	44.50	43.92	44.00	43.04	8,076,200
03 Aug 2023	44.50	44.55	44.10	44.30	43.33	9,885,200
02 Aug 2023	45.05	45.07	44.11	44.57	43.59	11,431,300
01 Aug 2023	45.68	46.21	44.92	45.18	44.19	9,902,800
31 Jul 2023	45.29	45.60	45.21	45.42	44.43	8,667,200
28 Jul 2023	45.69	45.84	45.43	45.49	44.49	5,906,000
27 Jul 2023	45.66	45.95	45.57	45.60	44.60	4,551,900
26 Jul 2023	45.44	45.84	45.34	45.56	44.56	4,933,900
25 Jul 2023	45.50	45.60	45.16	45.46	44.46	6,464,700
24 Jul 2023	45.57	45.88	45.57	45.60	44.60	4,998,300
21 Jul 2023	45.67	45.71	45.35	45.60	44.60	6,405,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,110.73+36.47(+1.19%)

Nikkei32,307.86-550.45(-1.68%)

Hang Seng16,334.37-11.52(-0.07%)

FTSE 1007,571.39+57.67(+0.77%)

Bitcoin USD43,920.59+327.28(+0.75%)

CMC Crypto 200907.04+10.33(+1.15%)

Altria Group, Inc. (MO)

Straits Times Index
3,110.73
+36.47(+1.19%)

Nikkei
32,307.86
-550.45(-1.68%)

Hang Seng
16,334.37
-11.52(-0.07%)

FTSE 100
7,571.39
+57.67(+0.77%)

Bitcoin USD
43,920.59
+327.28(+0.75%)

CMC Crypto 200
907.04
+10.33(+1.15%)