Singapore markets close in 5 hours 41 minutes

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.79-0.68 (-1.64%)
At close: 04:04PM EDT
40.95 +0.16 (+0.39%)
After hours: 07:59PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202241.8542.3340.7140.7940.798,066,914
26 Sept 202241.5941.9841.1341.4741.4710,887,300
23 Sept 202242.7542.8340.8441.6841.6812,895,900
22 Sept 202243.2843.6743.1243.2743.277,648,900
21 Sept 202243.1643.7743.0043.0143.017,925,100
20 Sept 202242.7143.0642.5942.9242.926,549,300
19 Sept 202241.9643.0141.9642.9142.9112,656,400
16 Sept 202242.0142.4141.8142.2942.2928,806,700
15 Sept 202241.6542.1341.5742.0142.019,786,400
14 Sept 202242.1042.2041.4141.7641.7611,988,200
14 Sept 20220.94 Dividend
13 Sept 202245.0345.0742.9442.9742.0317,325,800
12 Sept 202245.5645.6845.0945.1544.1610,683,200
09 Sept 202245.2445.8645.0445.5744.577,842,200
08 Sept 202245.0045.3344.6745.1544.168,651,100
07 Sept 202244.6544.9744.1244.9543.9710,257,100
06 Sept 202245.2045.8944.5044.5743.5912,042,000
02 Sept 202245.6845.9244.8345.0044.028,553,600
01 Sept 202245.0045.4944.7845.3744.386,864,200
31 Aug 202245.1845.5345.0145.1244.136,627,300
30 Aug 202245.7345.8144.9945.1244.137,952,000
29 Aug 202245.8146.0545.5845.7144.716,253,400
26 Aug 202246.5046.6145.8545.8844.886,931,200
25 Aug 202245.9046.4845.7646.3945.386,926,800
24 Aug 202245.5045.8445.4045.8044.804,250,500
23 Aug 202245.2845.6145.1345.5344.535,359,300
22 Aug 202245.3645.6945.3145.3844.397,066,600
19 Aug 202245.5445.8845.3245.4744.489,093,900
18 Aug 202245.5445.6545.2945.6144.613,800,500
17 Aug 202245.6345.6645.2845.4544.463,868,800
16 Aug 202245.2845.8845.1945.7444.746,484,000
15 Aug 202245.1545.3644.6345.2844.296,194,600
12 Aug 202245.2045.3845.0145.1544.167,351,600
11 Aug 202244.9345.4444.8145.1344.144,201,600
10 Aug 202244.4544.7944.3444.7443.764,717,200
09 Aug 202244.4244.4544.0144.2243.254,295,700
08 Aug 202244.3844.5544.2044.2243.254,539,300
05 Aug 202244.1744.1743.7844.1043.144,865,600
04 Aug 202244.1444.3943.8244.2543.286,450,800
03 Aug 202244.0044.3943.7244.2343.266,179,400
02 Aug 202244.1044.1943.2643.8342.878,365,000
01 Aug 202243.7144.2843.7144.0543.099,466,500
29 Jul 202243.7144.1243.5843.8642.9011,826,800
28 Jul 202244.0044.5043.7344.0043.047,076,600
27 Jul 202243.9844.2043.5744.0743.119,339,500
26 Jul 202243.8244.2643.8244.1443.175,604,100
25 Jul 202243.2643.8743.1843.8342.875,349,200
22 Jul 202242.9043.2942.8343.0942.155,511,100
21 Jul 202242.0542.7942.0142.7741.837,046,100
20 Jul 202242.9042.9942.2142.3241.398,733,800
19 Jul 202242.6643.0542.6042.9642.027,212,600
18 Jul 202242.3342.6842.0642.2741.3510,493,500
15 Jul 202242.2442.2841.5541.9941.0714,309,000
14 Jul 202241.5041.7441.2041.6340.728,661,700
13 Jul 202242.0942.4641.8941.9641.047,588,200
12 Jul 202242.0343.3341.9442.3141.388,865,000
11 Jul 202241.7642.9341.6541.9541.0310,654,700
08 Jul 202241.2941.8241.2441.5240.616,930,700
07 Jul 202241.4741.9941.4241.8140.908,707,900
06 Jul 202242.3042.4641.0741.1640.2611,413,700
05 Jul 202241.7841.8441.0141.7240.818,425,300
01 Jul 202241.5642.3241.2742.2541.338,109,600
30 Jun 202241.3941.9741.2141.7740.8610,556,500
29 Jun 202241.5542.7541.4241.7640.8512,371,600
28 Jun 202243.7244.1243.0143.1942.259,856,600
27 Jun 202243.5744.0043.1443.1942.2511,770,300
24 Jun 202243.2843.8342.2243.4042.4531,383,200
23 Jun 202241.3442.5941.3442.5141.5818,681,700
22 Jun 202245.2845.2841.0041.5040.5941,732,700
21 Jun 202245.6145.7845.0245.7044.7014,934,100
17 Jun 202245.7845.7845.0545.3144.3230,811,200
16 Jun 202244.9245.4844.3445.3844.3916,086,500
15 Jun 202246.6646.9645.1245.6744.6722,244,800
14 Jun 202246.4046.6245.8246.2945.2812,989,100
14 Jun 20220.9 Dividend
13 Jun 202247.9448.4447.0047.1645.2518,091,300
10 Jun 202248.0949.3947.9148.9446.9613,395,400
09 Jun 202249.5250.3248.6448.6646.6925,295,200
08 Jun 202252.0552.2549.4349.4947.4831,794,300
07 Jun 202253.2754.0653.0154.0151.825,439,700
06 Jun 202253.9854.1653.5153.5951.428,198,200
03 Jun 202254.0554.3753.6753.8251.644,785,100
02 Jun 202254.1754.2552.8854.1551.955,882,200
01 Jun 202254.2354.3753.4354.0851.896,797,300
31 May 202254.3054.3553.5154.0951.9011,325,100
27 May 202254.6254.7654.1154.4352.227,356,700
26 May 202253.8954.8953.8954.5052.297,276,700
25 May 202253.0754.0852.7553.8951.719,198,000
24 May 202252.2753.0052.0252.9350.7810,561,600
23 May 202251.5652.4251.5652.1250.0110,535,400
20 May 202251.3851.8050.6051.0949.0216,223,600
19 May 202252.6152.7851.0251.0949.0213,690,300
18 May 202254.1654.1953.0253.2051.049,922,500
17 May 202254.0254.4653.6254.2452.048,465,300
16 May 202253.2154.1152.9553.7451.567,263,300
13 May 202252.4653.1052.2953.0450.898,144,600
12 May 202252.2052.7551.6652.1750.0512,185,000
11 May 202251.9952.7551.5451.6949.5916,080,100
10 May 202253.8453.9950.3651.5749.4825,354,700
09 May 202256.5057.0355.1255.2653.0216,925,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...