Singapore markets open in 53 minutes

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.19-0.21 (-0.48%)
At close: 04:03PM EDT
43.15 -0.04 (-0.09%)
After hours: 07:56PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202243.5744.0043.1443.1943.1911,010,950
24 Jun 202243.2843.8342.2243.4043.4031,378,300
23 Jun 202241.3442.5941.3442.5142.5118,681,700
22 Jun 202245.2845.2841.0041.5041.5041,732,700
21 Jun 202245.6145.7845.0245.7045.7014,934,100
17 Jun 202245.7845.7845.0545.3145.3130,807,600
16 Jun 202244.9245.4844.3445.3845.3816,086,500
15 Jun 202246.6646.9645.1245.6745.6722,244,800
14 Jun 202246.4046.6245.8246.2946.2912,989,100
14 Jun 20220.9 Dividend
13 Jun 202247.9448.4447.0047.1646.2618,091,300
10 Jun 202248.0949.3947.9148.9448.0113,395,400
09 Jun 202249.5250.3248.6448.6647.7325,295,200
08 Jun 202252.0552.2549.4349.4948.5531,794,300
07 Jun 202253.2754.0653.0154.0152.985,439,700
06 Jun 202253.9854.1653.5153.5952.578,198,200
03 Jun 202254.0554.3753.6753.8252.794,785,100
02 Jun 202254.1754.2552.8854.1553.125,882,200
01 Jun 202254.2354.3753.4354.0853.056,797,300
31 May 202254.3054.3553.5154.0953.0611,325,100
27 May 202254.6254.7654.1154.4353.397,356,700
26 May 202253.8954.8953.8954.5053.467,276,700
25 May 202253.0754.0852.7553.8952.869,198,000
24 May 202252.2753.0052.0252.9351.9210,561,600
23 May 202251.5652.4251.5652.1251.1310,535,400
20 May 202251.3851.8050.6051.0950.1216,223,600
19 May 202252.6152.7851.0251.0950.1213,690,300
18 May 202254.1654.1953.0253.2052.189,922,500
17 May 202254.0254.4653.6254.2453.208,465,300
16 May 202253.2154.1152.9553.7452.717,263,300
13 May 202252.4653.1052.2953.0452.038,144,600
12 May 202252.2052.7551.6652.1751.1712,185,000
11 May 202251.9952.7551.5451.6950.7016,080,100
10 May 202253.8453.9950.3651.5750.5925,354,700
09 May 202256.5057.0355.1255.2654.2116,925,900
06 May 202255.6956.7555.5956.5755.4911,512,300
05 May 202256.4556.7455.6355.9554.8810,016,300
04 May 202255.7156.4155.3056.4055.327,910,100
03 May 202255.4455.9754.8055.4454.388,455,900
02 May 202256.0956.3654.4755.3854.3210,164,800
29 Apr 202255.9556.9955.5355.5754.5110,862,800
28 Apr 202254.0055.4553.2555.2054.158,153,900
27 Apr 202254.9055.7154.7654.9253.877,946,600
26 Apr 202255.3355.7354.8654.8853.836,913,400
25 Apr 202255.1955.4754.4255.2354.1812,144,400
22 Apr 202256.5056.6555.4755.5354.478,469,900
21 Apr 202255.4757.0555.3656.5355.458,659,800
20 Apr 202255.3455.6055.0255.3754.316,989,300
19 Apr 202254.9755.3254.7455.2254.177,072,400
18 Apr 202254.9155.1754.6054.6053.565,754,300
14 Apr 202254.7355.2654.6554.9853.9312,214,100
13 Apr 202254.8555.3354.6754.8053.758,709,600
12 Apr 202254.2854.9554.1754.9153.868,068,000
11 Apr 202254.4854.7654.0654.4553.416,399,800
08 Apr 202253.7554.3753.6454.1153.087,424,500
07 Apr 202253.7253.7953.1453.7352.706,174,900
06 Apr 202253.4253.8753.2053.8352.807,713,400
05 Apr 202252.4753.3652.3952.6451.647,848,600
04 Apr 202252.7252.8352.0552.7251.716,688,200
01 Apr 202252.5652.7952.1452.7151.705,420,400
31 Mar 202251.9952.4951.8752.2551.257,020,700
30 Mar 202251.7152.0551.4352.0551.066,650,400
29 Mar 202251.8152.0451.2051.6850.698,526,400
28 Mar 202252.4452.7751.5152.0351.0410,200,300
25 Mar 202252.7553.6452.7153.6252.607,636,000
24 Mar 202252.5052.6851.8952.5051.5011,448,500
24 Mar 20220.9 Dividend
23 Mar 202253.4653.6453.1453.2251.328,843,900
22 Mar 202253.2653.9652.8453.3151.419,172,800
21 Mar 202251.8552.5851.8052.2550.399,326,900
18 Mar 202251.9652.0851.3551.6849.8425,045,000
17 Mar 202251.2851.8851.0851.6949.857,801,800
16 Mar 202251.1651.4550.4551.2849.4510,695,500
15 Mar 202251.3451.8751.0551.5449.708,346,900
14 Mar 202250.6551.1249.7950.5448.7411,266,400
11 Mar 202251.0851.5550.4150.4848.689,435,200
10 Mar 202250.8951.4450.3151.2349.407,567,200
09 Mar 202251.5551.7750.9051.0049.189,772,300
08 Mar 202252.9053.1250.6450.8949.0714,529,600
07 Mar 202252.8053.5352.2452.8550.969,596,500
04 Mar 202252.0353.5552.0053.4951.588,947,400
03 Mar 202252.8253.8452.8153.1751.2711,822,500
02 Mar 202251.5053.2951.4152.8150.9312,796,800
01 Mar 202251.2651.9350.7451.5749.739,693,000
28 Feb 202250.8851.3750.5651.2949.468,646,400
25 Feb 202250.0951.9850.0651.4849.6411,780,700
24 Feb 202250.7250.8948.6149.5747.8019,492,500
23 Feb 202251.4952.0651.2051.9550.108,759,700
22 Feb 202251.6951.9450.7451.2849.458,579,900
18 Feb 202251.3552.1751.2651.7449.8911,325,200
17 Feb 202250.3051.4750.2451.3749.547,751,900
16 Feb 202250.3450.9450.1450.6148.807,224,800
15 Feb 202250.3350.7250.0550.3248.525,562,900
14 Feb 202250.3750.6049.4850.0948.306,975,300
11 Feb 202250.2250.7250.1350.3748.576,836,800
10 Feb 202250.6051.0450.0050.1848.397,728,100
09 Feb 202250.5650.8950.5150.6048.796,280,400
08 Feb 202250.6550.8250.2050.4248.625,491,200
07 Feb 202250.2850.7150.0050.3948.597,034,600
04 Feb 202250.2350.7249.8950.1948.406,886,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...