Altria Group, Inc. (MO)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

50.43

+0.63

(+1.27%)

At close: 04:00PM EDT

50.43

0.00

(0.00%)

After hours:

07:57PM EDT

Time Period:

Jul 26, 2023 - Jul 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	49.80	50.47	49.55	50.43	50.43	6,990,300
Jul 25, 2024	49.73	50.47	49.60	49.80	49.80	10,341,100
Jul 24, 2024	49.19	49.54	48.71	49.42	49.42	8,777,200
Jul 23, 2024	49.49	49.73	49.00	49.12	49.12	6,919,300
Jul 22, 2024	49.41	49.56	49.04	49.40	49.40	5,103,200
Jul 19, 2024	49.61	49.64	49.27	49.45	49.45	5,776,500
Jul 18, 2024	49.05	49.92	48.94	49.33	49.33	6,788,500
Jul 17, 2024	48.13	49.47	48.13	49.39	49.39	10,040,100
Jul 16, 2024	47.85	48.18	47.66	48.03	48.03	6,205,400
Jul 15, 2024	47.80	48.06	47.53	47.72	47.72	8,734,000
Jul 12, 2024	47.20	47.83	47.11	47.73	47.73	7,337,400
Jul 11, 2024	46.80	47.14	46.60	47.08	47.08	7,439,600
Jul 10, 2024	46.87	47.21	46.54	46.93	46.93	9,584,400
Jul 09, 2024	46.03	46.99	46.02	46.70	46.70	9,398,100
Jul 08, 2024	46.10	46.37	45.87	46.02	46.02	5,318,800
Jul 05, 2024	45.89	46.10	45.76	46.10	46.10	6,881,500
Jul 03, 2024	46.05	46.14	45.73	45.95	45.95	3,663,800
Jul 02, 2024	46.00	46.13	45.76	46.05	46.05	5,463,400
Jul 01, 2024	45.90	46.42	45.75	46.03	46.03	7,070,000
Jun 28, 2024	45.50	45.62	45.27	45.55	45.55	12,238,500
Jun 27, 2024	46.32	46.40	45.17	45.46	45.46	8,633,300
Jun 26, 2024	46.20	46.56	46.18	46.36	46.36	7,405,200
Jun 25, 2024	46.49	46.59	46.27	46.42	46.42	10,519,800
Jun 24, 2024	45.99	46.59	45.85	46.45	46.45	10,236,400
Jun 21, 2024	45.60	45.99	45.45	45.74	45.74	28,886,700
Jun 20, 2024	44.65	45.55	44.53	45.43	45.43	8,957,800
Jun 18, 2024	44.63	44.89	44.41	44.80	44.80	16,402,600
Jun 17, 2024	44.22	44.72	43.92	44.70	44.70	8,284,200
Jun 14, 2024	44.49	44.55	43.83	44.32	44.32	10,651,600
Jun 14, 2024	0.98 Dividend
Jun 13, 2024	45.85	46.07	45.53	45.75	44.77	8,828,900
Jun 12, 2024	46.54	46.60	45.71	45.87	44.89	9,925,800
Jun 11, 2024	46.53	46.59	46.21	46.40	45.41	9,600,700
Jun 10, 2024	46.60	46.79	46.24	46.49	45.49	7,951,000
Jun 07, 2024	46.69	46.99	46.58	46.70	45.70	6,491,300
Jun 06, 2024	46.67	47.19	46.58	46.69	45.69	9,325,300
Jun 05, 2024	46.78	46.78	46.38	46.67	45.67	6,859,200
Jun 04, 2024	46.40	46.85	46.38	46.83	45.83	8,681,700
Jun 03, 2024	46.04	46.65	46.02	46.55	45.55	8,197,700
May 31, 2024	45.40	46.33	45.32	46.25	45.26	13,899,900
May 30, 2024	45.32	45.60	45.25	45.44	44.47	6,580,100
May 29, 2024	45.30	45.35	45.04	45.15	44.18	6,472,200
May 28, 2024	45.40	45.64	45.21	45.48	44.51	7,582,600
May 24, 2024	45.84	46.00	45.34	45.49	44.52	4,726,600
May 23, 2024	46.10	46.11	45.51	45.64	44.66	10,349,900
May 22, 2024	46.14	46.60	46.11	46.32	45.33	15,142,800
May 21, 2024	46.01	46.44	45.94	46.33	45.34	8,596,500
May 20, 2024	46.09	46.25	45.78	45.90	44.92	8,077,000
May 17, 2024	46.05	46.25	45.92	46.08	45.09	9,243,500
May 16, 2024	45.95	46.22	45.90	45.95	44.97	9,131,700
May 15, 2024	45.60	45.95	45.59	45.85	44.87	9,435,100
May 14, 2024	45.08	45.55	45.04	45.50	44.53	9,436,300
May 13, 2024	44.90	45.37	44.90	45.04	44.08	8,229,200
May 10, 2024	44.79	45.04	44.74	44.90	43.94	12,160,000
May 09, 2024	44.39	44.77	44.27	44.71	43.75	8,140,900
May 08, 2024	43.90	44.40	43.90	44.29	43.34	9,946,700
May 07, 2024	43.60	44.00	43.58	43.85	42.91	12,052,100
May 06, 2024	43.69	43.83	43.44	43.49	42.56	9,035,400
May 03, 2024	44.00	44.12	43.37	43.59	42.66	11,229,000
May 02, 2024	44.00	44.21	43.83	43.98	43.04	9,054,900
May 01, 2024	43.70	44.18	43.69	43.82	42.88	7,365,000
Apr 30, 2024	43.99	44.14	43.63	43.81	42.87	11,816,800
Apr 29, 2024	43.40	43.84	43.37	43.82	42.88	8,627,100
Apr 26, 2024	43.43	43.94	43.19	43.38	42.45	13,794,300
Apr 25, 2024	43.25	43.65	42.76	43.54	42.61	14,924,200
Apr 24, 2024	42.70	43.06	42.40	42.92	42.00	12,938,200
Apr 23, 2024	42.64	43.04	42.52	42.87	41.95	18,917,200
Apr 22, 2024	42.31	42.72	42.02	42.57	41.66	10,775,700
Apr 19, 2024	41.39	42.27	41.39	42.09	41.19	22,323,200
Apr 18, 2024	41.13	41.43	41.11	41.30	40.42	17,571,300
Apr 17, 2024	41.01	41.22	40.74	41.10	40.22	8,787,700
Apr 16, 2024	40.95	41.09	40.72	40.75	39.88	10,407,400
Apr 15, 2024	41.30	41.46	40.65	40.95	40.07	10,727,600
Apr 12, 2024	41.33	41.55	41.02	41.05	40.17	10,663,900
Apr 11, 2024	41.75	41.83	41.31	41.43	40.54	10,889,100
Apr 10, 2024	41.67	42.03	41.54	41.68	40.79	9,510,300
Apr 09, 2024	42.00	42.31	41.92	42.11	41.21	7,686,400
Apr 08, 2024	41.54	42.09	41.50	41.96	41.06	9,402,200
Apr 05, 2024	41.48	41.76	41.37	41.65	40.76	8,514,500
Apr 04, 2024	42.43	42.58	41.49	41.53	40.64	13,031,400
Apr 03, 2024	42.96	43.10	42.10	42.12	41.22	20,090,200
Apr 02, 2024	43.23	43.49	42.84	42.93	42.01	10,038,500
Apr 01, 2024	43.62	43.87	43.18	43.22	42.29	12,174,500
Mar 28, 2024	43.78	43.95	43.60	43.62	42.69	9,807,500
Mar 27, 2024	43.32	43.67	43.29	43.66	42.72	9,001,700
Mar 26, 2024	43.23	43.40	43.06	43.12	42.20	10,702,000
Mar 25, 2024	42.93	43.57	42.92	43.26	42.33	19,734,300
Mar 22, 2024	43.91	43.93	42.86	42.98	42.06	23,867,300
Mar 22, 2024	0.98 Dividend
Mar 21, 2024	44.83	45.00	44.59	44.95	43.03	21,052,500
Mar 20, 2024	44.71	44.82	44.52	44.79	42.87	18,195,800
Mar 19, 2024	44.57	44.98	44.35	44.63	42.72	22,602,500
Mar 18, 2024	43.86	44.76	43.76	44.51	42.61	31,335,400
Mar 15, 2024	43.91	44.50	43.87	43.87	41.99	45,226,000
Mar 14, 2024	43.40	44.37	43.23	44.28	42.39	22,465,800
Mar 13, 2024	43.19	43.47	43.17	43.35	41.50	7,082,400
Mar 12, 2024	42.77	43.28	42.77	43.05	41.21	13,814,500
Mar 11, 2024	41.98	42.74	41.96	42.68	40.86	10,663,800
Mar 08, 2024	41.55	42.05	41.46	41.87	40.08	9,414,500
Mar 07, 2024	41.53	41.72	41.35	41.55	39.77	9,760,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.07%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,059.88+1,241.93(+1.34%)

Altria Group, Inc. (MO)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.07%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,059.88
+1,241.93(+1.34%)