MO - Altria Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201941.4942.0841.4541.8141.813,814,500
Sep 13, 201943.4443.5141.9742.0142.0121,004,200
Sep 13, 20190.84 Dividend
Sep 12, 201944.9044.9244.0044.4643.629,625,500
Sep 11, 201944.3044.9743.6544.7243.8816,156,100
Sep 10, 201943.5144.2443.4744.2443.4011,305,600
Sep 09, 201944.0044.2843.6244.0443.2110,164,500
Sep 06, 201944.0244.3243.6643.8543.0210,429,600
Sep 05, 201944.5544.6043.8143.8543.029,043,300
Sep 04, 201944.2644.5043.4144.3043.467,839,500
Sep 03, 201943.7044.1443.0744.0443.218,934,800
Aug 30, 201944.0644.5843.5743.7442.9113,984,600
Aug 29, 201946.1746.3043.8544.2543.4118,214,200
Aug 28, 201945.1746.6944.6745.8544.9820,298,000
Aug 27, 201951.1752.4544.8345.2544.4058,065,900
Aug 26, 201946.9747.6146.5047.1246.2312,763,200
Aug 23, 201946.9147.1846.1546.4145.5310,740,100
Aug 22, 201946.0046.9045.9946.5945.718,287,000
Aug 21, 201946.3346.5345.9346.2545.385,323,600
Aug 20, 201946.6246.7245.5846.0345.165,619,400
Aug 19, 201946.8347.1946.6446.7045.824,439,900
Aug 16, 201945.7046.7345.6946.4845.606,986,700
Aug 15, 201945.8846.1845.2245.4944.636,363,500
Aug 14, 201946.4046.4945.8545.8745.008,907,400
Aug 13, 201945.7846.9345.7346.7845.905,744,700
Aug 12, 201946.0346.3345.7045.9845.113,910,900
Aug 09, 201946.4846.6045.6346.1645.298,125,000
Aug 08, 201946.2246.6645.9046.5045.6210,565,400
Aug 07, 201945.9146.4445.2546.2345.3613,216,200
Aug 06, 201946.9146.9245.9346.1645.298,779,100
Aug 05, 201947.5447.7046.1746.6545.7710,326,000
Aug 02, 201948.2048.4447.7547.9347.027,072,200
Aug 01, 201947.5048.6647.4047.8846.989,933,800
Jul 31, 201948.3148.5546.7247.0746.1812,252,300
Jul 30, 201949.6049.6747.3548.5047.5813,184,600
Jul 29, 201949.9550.5849.9250.3149.366,271,600
Jul 26, 201949.5250.1249.0449.8648.927,352,900
Jul 25, 201949.7750.4549.4649.5948.654,086,800
Jul 24, 201949.9850.1049.6249.7848.844,280,200
Jul 23, 201949.8650.3049.7150.0449.096,243,400
Jul 22, 201950.5250.5249.5449.6748.734,983,700
Jul 19, 201950.8650.9050.4250.5349.585,262,500
Jul 18, 201950.0451.1249.7350.5349.589,852,100
Jul 17, 201949.4149.6249.0149.4548.525,381,800
Jul 16, 201949.3149.6249.0349.4148.485,569,400
Jul 15, 201949.8049.9449.4049.5448.604,616,900
Jul 12, 201950.0550.1749.4449.5048.566,103,600
Jul 11, 201949.0049.7348.8849.2648.335,857,000
Jul 10, 201948.2249.5048.1949.0048.076,533,000
Jul 09, 201948.8248.9448.2148.3547.446,056,300
Jul 08, 201948.9349.5248.6049.0848.156,502,400
Jul 05, 201949.0749.2548.2748.7847.865,291,000
Jul 03, 201948.9749.3548.4349.1948.263,909,200
Jul 02, 201947.8648.6247.6248.6047.686,098,300
Jul 01, 201947.7348.4147.5147.6946.797,186,900
Jun 28, 201947.8248.0647.3147.3546.4620,573,100
Jun 27, 201947.9048.2847.5647.9047.005,906,900
Jun 26, 201948.1248.3647.6247.9447.0310,469,300
Jun 25, 201948.6748.9448.1048.7847.867,197,100
Jun 24, 201948.1149.0347.9148.4947.5710,215,100
Jun 21, 201950.0650.3447.9148.0047.0923,069,000
Jun 20, 201950.2450.4149.9050.2649.319,301,900
Jun 19, 201950.1150.2549.6049.9048.968,193,500
Jun 18, 201951.0751.2550.0150.1249.176,253,400
Jun 17, 201950.3951.1950.3850.8649.904,876,200
Jun 14, 201951.1151.4850.4850.8649.905,669,300
Jun 13, 201951.1451.4350.6851.2150.244,074,200
Jun 13, 20190.8 Dividend
Jun 12, 201951.4452.0451.1251.5949.836,698,600
Jun 11, 201951.3552.4651.3152.1550.376,709,000
Jun 10, 201951.5051.7050.9851.2149.464,989,100
Jun 07, 201951.1951.7251.1251.3849.635,161,500
Jun 06, 201949.9151.1749.8950.7549.027,267,900
Jun 05, 201950.5950.6748.9749.6948.008,692,100
Jun 04, 201950.7850.8150.2550.4248.705,846,400
Jun 03, 201949.2550.1549.1350.1048.396,306,400
May 31, 201949.9249.9548.9449.0647.396,416,500
May 30, 201950.3250.4949.9350.2148.505,801,700
May 29, 201949.2050.4548.7050.1948.4810,412,200
May 28, 201952.0352.0349.7549.8748.1718,094,100
May 24, 201952.9753.1151.6052.4050.615,735,000
May 23, 201952.5152.8852.1752.8151.016,493,700
May 22, 201951.9353.0251.7552.8351.036,970,600
May 21, 201952.6052.6051.8351.8750.106,218,900
May 20, 201952.1553.0952.0652.3350.557,133,900
May 17, 201951.7652.5251.4652.3550.566,129,900
May 16, 201952.0152.7651.8852.0350.266,350,800
May 15, 201951.7552.3851.4852.1350.354,803,900
May 14, 201951.2852.3851.1951.8950.125,527,600
May 13, 201951.7451.9551.0351.4449.696,150,200
May 10, 201951.5052.2350.7952.1150.337,825,800
May 09, 201951.7752.2751.1851.9950.227,161,400
May 08, 201952.5952.8451.9551.9650.198,784,600
May 07, 201953.2753.4452.5052.9451.136,808,400
May 06, 201953.1154.0053.1053.5351.707,234,300
May 03, 201953.4553.9153.2053.7651.935,138,100
May 02, 201953.0653.5552.9453.1651.355,803,000
May 01, 201954.5254.7453.3653.3951.577,372,100
Apr 30, 201953.8254.9953.3654.3352.4815,760,100
Apr 29, 201952.9053.6452.7253.5151.688,045,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...