Mail

MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2019	51.11	51.48	50.48	50.86	50.86	5,669,300
Jun 13, 2019	51.14	51.43	50.68	51.21	51.21	4,074,200
Jun 13, 2019	0.8 Dividend
Jun 12, 2019	51.44	52.04	51.12	51.59	50.79	6,698,600
Jun 11, 2019	51.35	52.46	51.31	52.15	51.34	6,709,000
Jun 10, 2019	51.50	51.70	50.98	51.21	50.42	4,989,100
Jun 07, 2019	51.19	51.72	51.12	51.38	50.58	5,161,500
Jun 06, 2019	49.91	51.17	49.89	50.75	49.96	7,267,900
Jun 05, 2019	50.59	50.67	48.97	49.69	48.92	8,692,100
Jun 04, 2019	50.78	50.81	50.25	50.42	49.64	5,846,400
Jun 03, 2019	49.25	50.15	49.13	50.10	49.32	6,306,400
May 31, 2019	49.92	49.95	48.94	49.06	48.30	6,416,500
May 30, 2019	50.32	50.49	49.93	50.21	49.43	5,801,700
May 29, 2019	49.20	50.45	48.70	50.19	49.41	10,412,200
May 28, 2019	52.03	52.03	49.75	49.87	49.10	18,094,100
May 24, 2019	52.97	53.11	51.60	52.40	51.59	5,735,000
May 23, 2019	52.51	52.88	52.17	52.81	51.99	6,493,700
May 22, 2019	51.93	53.02	51.75	52.83	52.01	6,970,600
May 21, 2019	52.60	52.60	51.83	51.87	51.07	6,218,900
May 20, 2019	52.15	53.09	52.06	52.33	51.52	7,133,900
May 17, 2019	51.76	52.52	51.46	52.35	51.54	6,129,900
May 16, 2019	52.01	52.76	51.88	52.03	51.22	6,350,800
May 15, 2019	51.75	52.38	51.48	52.13	51.32	4,803,900
May 14, 2019	51.28	52.38	51.19	51.89	51.09	5,527,600
May 13, 2019	51.74	51.95	51.03	51.44	50.64	6,150,200
May 10, 2019	51.50	52.23	50.79	52.11	51.30	7,825,800
May 09, 2019	51.77	52.27	51.18	51.99	51.18	7,161,400
May 08, 2019	52.59	52.84	51.95	51.96	51.15	8,784,600
May 07, 2019	53.27	53.44	52.50	52.94	52.12	6,808,400
May 06, 2019	53.11	54.00	53.10	53.53	52.70	7,234,300
May 03, 2019	53.45	53.91	53.20	53.76	52.93	5,138,100
May 02, 2019	53.06	53.55	52.94	53.16	52.34	5,803,000
May 01, 2019	54.52	54.74	53.36	53.39	52.56	7,372,100
Apr 30, 2019	53.82	54.99	53.36	54.33	53.49	15,760,100
Apr 29, 2019	52.90	53.64	52.72	53.51	52.68	8,045,500
Apr 26, 2019	51.54	52.94	51.50	52.79	51.97	9,129,600
Apr 25, 2019	52.09	52.75	50.66	51.41	50.61	16,929,600
Apr 24, 2019	54.56	55.03	54.36	54.71	53.86	9,662,200
Apr 23, 2019	54.70	54.99	53.90	54.82	53.97	9,228,900
Apr 22, 2019	54.03	54.95	53.71	54.61	53.76	9,066,800
Apr 18, 2019	56.16	56.31	53.28	54.37	53.53	18,001,200
Apr 17, 2019	56.75	56.76	56.07	56.18	55.31	6,002,100
Apr 16, 2019	56.70	56.80	56.02	56.39	55.52	5,403,800
Apr 15, 2019	56.68	57.11	56.51	56.94	56.06	4,667,200
Apr 12, 2019	56.04	56.60	55.73	56.56	55.68	4,689,000
Apr 11, 2019	55.64	56.04	55.51	55.98	55.11	5,259,700
Apr 10, 2019	55.26	55.53	54.91	55.42	54.56	5,786,400
Apr 09, 2019	55.14	55.59	54.85	55.11	54.26	6,045,700
Apr 08, 2019	54.77	55.39	54.60	55.28	54.42	5,607,100
Apr 05, 2019	54.50	54.91	54.02	54.77	53.92	7,743,700
Apr 04, 2019	54.34	54.92	54.25	54.60	53.75	8,452,600
Apr 03, 2019	55.73	56.32	53.43	53.98	53.14	18,583,800
Apr 02, 2019	57.85	57.88	56.61	56.69	55.81	8,457,900
Apr 01, 2019	57.38	57.79	56.86	57.73	56.83	7,011,900
Mar 29, 2019	56.83	57.50	56.77	57.43	56.54	9,447,400
Mar 28, 2019	56.32	57.23	56.31	56.70	55.82	9,951,000
Mar 27, 2019	56.79	57.16	56.19	56.30	55.43	7,819,700
Mar 26, 2019	56.85	57.28	56.73	57.03	56.15	7,146,400
Mar 25, 2019	55.67	56.63	55.56	56.55	55.67	8,620,400
Mar 22, 2019	56.02	56.57	55.91	55.92	55.05	8,850,200
Mar 22, 2019	0.8 Dividend
Mar 21, 2019	55.51	57.20	55.51	56.93	55.26	10,413,400
Mar 20, 2019	55.99	56.44	55.01	55.72	54.09	16,750,600
Mar 19, 2019	57.30	57.68	55.16	56.01	54.37	16,077,100
Mar 18, 2019	56.83	57.44	56.58	57.30	55.62	8,272,400
Mar 15, 2019	56.76	57.07	56.01	56.75	55.08	24,580,600
Mar 14, 2019	56.08	56.49	55.77	56.40	54.75	11,896,000
Mar 13, 2019	55.66	56.29	55.34	56.13	54.48	11,166,300
Mar 12, 2019	56.11	56.37	55.09	55.75	54.11	17,503,300
Mar 11, 2019	55.32	56.17	55.30	56.01	54.37	11,709,200
Mar 08, 2019	54.73	55.55	54.68	55.37	53.75	13,411,200
Mar 07, 2019	54.88	54.88	53.87	54.74	53.13	20,074,100
Mar 06, 2019	53.25	54.75	52.98	54.67	53.07	13,335,200
Mar 05, 2019	52.31	53.90	51.96	52.88	51.33	9,527,800
Mar 04, 2019	52.95	53.25	52.22	52.46	50.92	8,437,100
Mar 01, 2019	52.67	52.94	52.13	52.75	51.20	7,386,500
Feb 28, 2019	52.41	52.65	51.87	52.41	50.87	11,194,800
Feb 27, 2019	52.40	52.75	51.71	52.32	50.78	8,597,400
Feb 26, 2019	51.92	52.31	51.84	52.10	50.57	12,231,100
Feb 25, 2019	52.05	52.32	51.51	51.84	50.32	15,052,000
Feb 22, 2019	50.65	51.54	50.40	51.50	49.99	8,232,900
Feb 21, 2019	50.39	50.80	50.01	50.37	48.89	7,337,100
Feb 20, 2019	49.23	50.96	49.15	50.51	49.03	11,133,600
Feb 19, 2019	48.82	49.38	48.36	48.99	47.55	11,662,900
Feb 15, 2019	49.29	49.40	48.74	48.74	47.31	9,161,700
Feb 14, 2019	48.99	49.44	48.74	49.14	47.70	7,401,400
Feb 13, 2019	49.77	49.84	48.83	49.00	47.56	9,106,900
Feb 12, 2019	48.97	49.73	48.95	49.66	48.20	8,930,100
Feb 11, 2019	48.92	48.98	48.34	48.89	47.46	7,786,800
Feb 08, 2019	48.59	48.87	47.83	48.84	47.41	8,577,800
Feb 07, 2019	49.16	49.39	48.28	48.72	47.29	8,849,400
Feb 06, 2019	49.16	49.37	48.74	49.27	47.82	8,815,400
Feb 05, 2019	49.12	49.15	48.62	49.04	47.60	17,882,100
Feb 04, 2019	48.90	49.20	48.63	49.11	47.67	11,725,800
Feb 01, 2019	49.53	49.63	48.80	49.20	47.76	15,596,800
Jan 31, 2019	49.17	49.67	47.60	49.35	47.90	23,635,100
Jan 30, 2019	46.17	47.81	45.61	47.80	46.40	23,371,900
Jan 29, 2019	45.69	46.06	45.36	45.91	44.56	16,785,500
Jan 28, 2019	44.58	45.50	43.97	45.30	43.97	17,772,000
Jan 25, 2019	43.72	44.60	43.60	44.24	42.94	14,265,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...