Canada markets closed

Altria Group, Inc. (MO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.45+0.12 (+0.24%)
At close: 04:00PM EDT
49.51 +0.06 (+0.12%)
After hours: 07:56PM EDT
Time Period:
Jul 20, 2023 - Jul 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202449.6149.6449.2749.4549.455,774,200
Jul 18, 202449.0549.9248.9449.3349.336,788,500
Jul 17, 202448.1349.4748.1349.3949.3910,040,100
Jul 16, 202447.8548.1847.6648.0348.036,205,400
Jul 15, 202447.8048.0647.5347.7247.728,734,000
Jul 12, 202447.2047.8347.1147.7347.737,336,100
Jul 11, 202446.8047.1446.6047.0847.087,439,600
Jul 10, 202446.8747.2146.5446.9346.939,584,400
Jul 09, 202446.0346.9946.0246.7046.709,398,100
Jul 08, 202446.1046.3745.8746.0246.025,318,800
Jul 05, 202445.8946.1045.7646.1046.106,881,500
Jul 03, 202446.0546.1445.7345.9545.953,663,800
Jul 02, 202446.0046.1345.7646.0546.055,463,400
Jul 01, 202445.9046.4245.7546.0346.037,070,000
Jun 28, 202445.5045.6245.2745.5545.5512,238,500
Jun 27, 202446.3246.4045.1745.4645.468,633,300
Jun 26, 202446.2046.5646.1846.3646.367,405,200
Jun 25, 202446.4946.5946.2746.4246.4210,519,800
Jun 24, 202445.9946.5945.8546.4546.4510,236,400
Jun 21, 202445.6045.9945.4545.7445.7428,886,700
Jun 20, 202444.6545.5544.5345.4345.438,957,800
Jun 18, 202444.6344.8944.4144.8044.8016,402,600
Jun 17, 202444.2244.7243.9244.7044.708,284,200
Jun 14, 202444.4944.5543.8344.3244.3210,651,600
Jun 14, 20240.98 Dividend
Jun 13, 202445.8546.0745.5345.7544.778,828,900
Jun 12, 202446.5446.6045.7145.8744.899,925,800
Jun 11, 202446.5346.5946.2146.4045.419,600,700
Jun 10, 202446.6046.7946.2446.4945.497,951,000
Jun 07, 202446.6946.9946.5846.7045.706,491,300
Jun 06, 202446.6747.1946.5846.6945.699,325,300
Jun 05, 202446.7846.7846.3846.6745.676,859,200
Jun 04, 202446.4046.8546.3846.8345.838,681,700
Jun 03, 202446.0446.6546.0246.5545.558,197,700
May 31, 202445.4046.3345.3246.2545.2613,899,900
May 30, 202445.3245.6045.2545.4444.476,580,100
May 29, 202445.3045.3545.0445.1544.186,472,200
May 28, 202445.4045.6445.2145.4844.517,582,600
May 24, 202445.8446.0045.3445.4944.524,726,600
May 23, 202446.1046.1145.5145.6444.6610,349,900
May 22, 202446.1446.6046.1146.3245.3315,142,800
May 21, 202446.0146.4445.9446.3345.348,596,500
May 20, 202446.0946.2545.7845.9044.928,077,000
May 17, 202446.0546.2545.9246.0845.099,243,500
May 16, 202445.9546.2245.9045.9544.979,131,700
May 15, 202445.6045.9545.5945.8544.879,435,100
May 14, 202445.0845.5545.0445.5044.539,436,300
May 13, 202444.9045.3744.9045.0444.088,229,200
May 10, 202444.7945.0444.7444.9043.9412,160,000
May 09, 202444.3944.7744.2744.7143.758,140,900
May 08, 202443.9044.4043.9044.2943.349,946,700
May 07, 202443.6044.0043.5843.8542.9112,052,100
May 06, 202443.6943.8343.4443.4942.569,035,400
May 03, 202444.0044.1243.3743.5942.6611,229,000
May 02, 202444.0044.2143.8343.9843.049,054,900
May 01, 202443.7044.1843.6943.8242.887,365,000
Apr 30, 202443.9944.1443.6343.8142.8711,816,800
Apr 29, 202443.4043.8443.3743.8242.888,627,100
Apr 26, 202443.4343.9443.1943.3842.4513,794,300
Apr 25, 202443.2543.6542.7643.5442.6114,924,200
Apr 24, 202442.7043.0642.4042.9242.0012,938,200
Apr 23, 202442.6443.0442.5242.8741.9518,917,200
Apr 22, 202442.3142.7242.0242.5741.6610,775,700
Apr 19, 202441.3942.2741.3942.0941.1922,323,200
Apr 18, 202441.1341.4341.1141.3040.4217,571,300
Apr 17, 202441.0141.2240.7441.1040.228,787,700
Apr 16, 202440.9541.0940.7240.7539.8810,407,400
Apr 15, 202441.3041.4640.6540.9540.0710,727,600
Apr 12, 202441.3341.5541.0241.0540.1710,663,900
Apr 11, 202441.7541.8341.3141.4340.5410,889,100
Apr 10, 202441.6742.0341.5441.6840.799,510,300
Apr 09, 202442.0042.3141.9242.1141.217,686,400
Apr 08, 202441.5442.0941.5041.9641.069,402,200
Apr 05, 202441.4841.7641.3741.6540.768,514,500
Apr 04, 202442.4342.5841.4941.5340.6413,031,400
Apr 03, 202442.9643.1042.1042.1241.2220,090,200
Apr 02, 202443.2343.4942.8442.9342.0110,038,500
Apr 01, 202443.6243.8743.1843.2242.2912,174,500
Mar 28, 202443.7843.9543.6043.6242.699,807,500
Mar 27, 202443.3243.6743.2943.6642.729,001,700
Mar 26, 202443.2343.4043.0643.1242.2010,702,000
Mar 25, 202442.9343.5742.9243.2642.3319,734,300
Mar 22, 202443.9143.9342.8642.9842.0623,867,300
Mar 22, 20240.98 Dividend
Mar 21, 202444.8345.0044.5944.9543.0321,052,500
Mar 20, 202444.7144.8244.5244.7942.8718,195,800
Mar 19, 202444.5744.9844.3544.6342.7222,602,500
Mar 18, 202443.8644.7643.7644.5142.6131,335,400
Mar 15, 202443.9144.5043.8743.8741.9945,226,000
Mar 14, 202443.4044.3743.2344.2842.3922,465,800
Mar 13, 202443.1943.4743.1743.3541.507,082,400
Mar 12, 202442.7743.2842.7743.0541.2113,814,500
Mar 11, 202441.9842.7441.9642.6840.8610,663,800
Mar 08, 202441.5542.0541.4641.8740.089,414,500
Mar 07, 202441.5341.7241.3541.5539.779,760,300
Mar 06, 202441.0641.8540.7241.4539.6825,872,700
Mar 05, 202439.9140.2239.7239.9438.2312,606,000
Mar 04, 202440.3340.6939.2539.7338.0328,577,600
Mar 01, 202440.9041.0040.5940.8639.119,132,300
Feb 29, 202441.0441.1040.8040.9139.168,394,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...