MO - Altria Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 202049.7250.0849.6349.9149.912,534,877
Jan. 24, 202050.4950.6050.0350.2550.2510,049,500
Jan. 23, 202050.8251.0450.3950.5650.565,699,000
Jan. 22, 202051.0451.4751.0151.0351.037,300,100
Jan. 21, 202050.9151.3150.5151.0951.0910,192,400
Jan. 17, 202051.1651.3750.8351.0251.0211,468,200
Jan. 16, 202051.3351.4650.9951.0951.097,159,100
Jan. 15, 202050.8551.7850.7751.2551.256,748,300
Jan. 14, 202050.6950.9150.5650.8750.878,455,900
Jan. 13, 202050.1551.1250.0050.7650.767,776,400
Jan. 10, 202050.9451.0750.2150.2250.226,049,700
Jan. 09, 202050.3050.6750.0650.5750.576,449,500
Jan. 08, 202049.7950.2849.5850.0850.085,987,200
Jan. 07, 202049.5649.9349.3249.5749.576,423,600
Jan. 06, 202049.6350.0749.4349.8349.836,532,500
Jan. 03, 202049.1749.9549.1649.6349.637,850,700
Jan. 02, 202050.1950.3449.0549.2549.258,717,200
Dec. 31, 201949.8049.9849.6249.9149.915,978,800
Dec. 30, 201950.3250.4749.7549.8949.896,691,000
Dec. 27, 201950.3150.5150.1250.4050.407,700,500
Dec. 26, 201950.3150.8050.2750.4050.407,351,000
Dec. 24, 201950.7650.8050.2650.2850.283,684,500
Dec. 24, 20190.84 Dividend
Dec. 23, 201951.2551.6351.1251.5550.718,046,000
Dec. 20, 201951.4651.7351.0551.1350.3021,655,800
Dec. 19, 201951.4551.5550.7050.7949.969,876,200
Dec. 18, 201950.9051.4050.7851.3650.528,097,800
Dec. 17, 201950.5551.0950.4450.8350.009,646,600
Dec. 16, 201950.7250.9650.3550.6049.7810,791,400
Dec. 13, 201949.9050.3849.9050.1649.346,103,700
Dec. 12, 201950.2450.7249.9149.9349.126,433,200
Dec. 11, 201950.0050.5150.0050.3049.486,415,000
Dec. 10, 201950.0850.4049.7750.0549.236,073,500
Dec. 09, 201950.3850.9050.3050.5349.715,337,000
Dec. 06, 201950.3950.7650.2750.4149.595,144,100
Dec. 05, 201950.0350.3349.6750.1749.357,279,200
Dec. 04, 201949.8950.3349.7750.1149.298,266,100
Dec. 03, 201950.4650.7449.7150.1049.289,241,600
Dec. 02, 201950.0050.6749.9350.6049.789,551,500
Nov. 29, 201949.6249.8149.5249.7048.892,678,500
Nov. 27, 201949.5049.8149.3749.7548.945,679,600
Nov. 26, 201949.1249.5548.7749.2248.4210,749,600
Nov. 25, 201949.2749.4248.8449.2648.467,685,300
Nov. 22, 201948.8749.0748.4549.0048.209,256,900
Nov. 21, 201948.4448.9048.1048.8248.028,500,200
Nov. 20, 201946.7949.8646.6448.4547.6615,262,900
Nov. 19, 201948.3648.4746.8846.9346.1710,280,000
Nov. 18, 201947.9748.6047.6348.3447.5511,529,900
Nov. 15, 201946.5847.9846.5247.9747.198,329,800
Nov. 14, 201946.9547.1246.5946.6345.876,413,400
Nov. 13, 201946.8647.4246.8246.8346.077,733,800
Nov. 12, 201946.4047.0246.1247.0046.236,631,900
Nov. 11, 201946.2646.6646.0846.4145.655,895,600
Nov. 08, 201945.8546.4145.6346.4145.655,604,100
Nov. 07, 201946.1646.1845.6345.9845.238,383,500
Nov. 06, 201946.4146.4445.6245.9145.167,713,300
Nov. 05, 201945.6346.4345.4246.2545.509,413,800
Nov. 04, 201945.1645.6945.1145.6044.868,863,500
Nov. 01, 201944.6045.4244.5845.0644.339,254,400
Oct. 31, 201946.6047.1544.5744.7944.0612,698,200
Oct. 30, 201946.3246.4245.8445.9645.217,848,800
Oct. 29, 201945.6046.3845.2646.3845.629,042,500
Oct. 28, 201946.6646.7545.9545.9945.2412,435,400
Oct. 25, 201946.6847.1646.5446.8046.046,805,200
Oct. 24, 201946.7647.1246.3746.9646.197,872,800
Oct. 23, 201946.4046.8046.0746.7545.999,323,100
Oct. 22, 201945.5646.3645.1646.3445.589,921,700
Oct. 21, 201944.5545.6044.5145.5644.8210,422,000
Oct. 18, 201944.2844.5744.1444.3343.6113,209,800
Oct. 17, 201943.9044.2843.5344.2843.569,255,800
Oct. 16, 201943.4543.7243.3043.5142.807,916,800
Oct. 15, 201942.7543.5742.7443.4342.727,003,900
Oct. 14, 201942.5242.8042.3842.7242.026,743,000
Oct. 11, 201943.1243.4042.4142.5741.887,714,800
Oct. 10, 201942.8543.5442.6742.9842.2810,563,700
Oct. 09, 201942.1442.4841.6842.4641.777,764,100
Oct. 08, 201942.3142.6442.0042.0041.329,985,000
Oct. 07, 201941.9642.5641.8542.1741.4816,154,000
Oct. 04, 201940.5641.6640.5541.6540.9712,485,900
Oct. 03, 201940.2040.9040.1340.8140.1511,412,600
Oct. 02, 201940.9740.9840.1140.2139.559,586,900
Oct. 01, 201941.0341.1840.7141.1640.497,696,100
Sep. 30, 201940.2541.0940.2040.9040.239,891,900
Sep. 27, 201940.6640.7339.7940.1339.488,618,500
Sep. 26, 201939.7640.7939.7240.6640.0011,894,400
Sep. 25, 201941.4841.6539.4440.5639.9026,028,300
Sep. 24, 201940.9741.2040.5840.7340.0711,577,900
Sep. 23, 201940.6341.6140.5240.8840.2110,826,000
Sep. 20, 201940.4341.3239.9540.8140.1531,224,800
Sep. 19, 201940.8641.0439.3040.1239.4722,526,700
Sep. 18, 201941.0841.3840.7540.8440.1713,290,500
Sep. 17, 201941.5041.8041.2441.3140.6411,659,500
Sep. 16, 201941.4942.0841.2741.4140.7416,502,700
Sep. 13, 201943.4443.5141.9742.0141.3321,099,500
Sep. 13, 20190.84 Dividend
Sep. 12, 201944.9044.9244.0044.4642.919,625,500
Sep. 11, 201944.3044.9743.6544.7243.1616,156,100
Sep. 10, 201943.5144.2443.4744.2442.7011,305,600
Sep. 09, 201944.0044.2843.6244.0442.5010,164,500
Sep. 06, 201944.0244.3243.6643.8542.3210,429,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...