MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 202038.9540.3238.9040.2740.278,406,400
Jul. 09, 202039.7339.7338.5338.6038.606,257,000
Jul. 08, 202039.8240.4439.6139.8739.877,530,500
Jul. 07, 202039.1940.2439.1239.9439.948,659,900
Jul. 06, 202039.7540.0139.0839.6039.604,883,100
Jul. 02, 202039.6340.0239.3039.4039.404,389,500
Jul. 01, 202039.4340.1839.2239.2439.246,326,100
Jun. 30, 202039.0839.4438.8639.2539.256,825,000
Jun. 29, 202038.5639.3238.4539.2339.235,919,700
Jun. 26, 202039.6339.6838.0938.1938.199,693,100
Jun. 25, 202039.4139.7438.9739.6639.665,981,200
Jun. 24, 202039.9540.0039.2439.4339.437,186,600
Jun. 23, 202040.3640.8440.2340.3440.346,061,900
Jun. 22, 202040.6040.6839.9040.0540.056,756,100
Jun. 19, 202041.9841.9840.5640.6940.6920,025,400
Jun. 18, 202040.4941.5240.4741.4741.477,192,800
Jun. 17, 202041.1841.4440.7640.8640.867,955,600
Jun. 16, 202041.2141.6140.5641.0941.099,531,900
Jun. 15, 202038.4840.3338.3440.3140.3111,940,200
Jun. 12, 202039.4139.4338.2239.1339.1312,542,600
Jun. 12, 20200.84 Dividend
Jun. 11, 202040.8541.0439.2739.2938.4513,488,100
Jun. 10, 202042.3042.4041.8041.8240.939,795,600
Jun. 09, 202042.4542.6941.9642.1841.2811,903,200
Jun. 08, 202042.2343.1541.9442.8341.9110,509,300
Jun. 05, 202041.5142.4741.2741.9141.0110,776,200
Jun. 04, 202040.0040.7439.6540.7339.867,842,200
Jun. 03, 202040.0040.4439.7640.2139.358,422,500
Jun. 02, 202039.3939.7139.2539.6638.818,952,600
Jun. 01, 202039.1039.7639.0839.1838.346,573,400
May 29, 202038.5939.2338.2039.0538.2218,946,500
May 28, 202039.7439.7438.7938.8137.9812,056,800
May 27, 202039.0639.5038.9239.0538.229,502,000
May 26, 202038.4438.8238.1338.2837.469,596,000
May 22, 202037.5037.7637.2337.7336.926,943,400
May 21, 202037.7038.1037.2237.5436.7410,212,100
May 20, 202037.3437.8037.0937.7736.9610,310,900
May 19, 202037.5237.6937.1037.1236.3310,010,800
May 18, 202037.6737.8837.3337.6036.809,830,600
May 15, 202036.4236.7535.9836.5935.8112,566,000
May 14, 202035.8536.3835.5636.2535.479,128,800
May 13, 202036.0236.7735.6136.3535.5713,141,400
May 12, 202036.7037.1536.0736.0835.3112,086,400
May 11, 202036.0336.7035.8736.4235.648,254,900
May 08, 202035.6336.9035.4436.7435.958,454,200
May 07, 202036.2236.2535.0235.1034.3517,855,900
May 06, 202037.0937.1435.1435.7334.9715,203,600
May 05, 202038.2838.4036.7236.8036.019,590,200
May 04, 202038.0038.2737.5738.0137.209,177,300
May 01, 202039.0340.3637.6737.9137.1011,765,500
Apr. 30, 202042.3542.3639.0439.2538.4113,822,800
Apr. 29, 202041.0041.2740.4740.4739.607,350,400
Apr. 28, 202040.7141.4640.5740.7139.847,098,500
Apr. 27, 202039.6240.2139.2439.7538.906,066,300
Apr. 24, 202038.7639.5738.6939.4238.588,785,500
Apr. 23, 202038.0138.8437.9238.4537.637,182,400
Apr. 22, 202038.4438.4837.4537.8137.0011,190,800
Apr. 21, 202038.0038.8237.5037.7636.9515,089,300
Apr. 20, 202040.2540.4138.7039.0738.2313,229,600
Apr. 17, 202041.0041.9540.6340.8539.9810,455,400
Apr. 16, 202041.1041.3240.1740.4039.547,429,400
Apr. 15, 202041.0941.2240.2140.9140.047,415,200
Apr. 14, 202041.0542.3940.8942.1241.228,526,500
Apr. 13, 202040.7640.9439.7340.4439.588,449,800
Apr. 09, 202040.1341.5440.1340.9140.048,933,800
Apr. 08, 202038.8940.7538.6240.1339.2711,727,600
Apr. 07, 202038.2239.9037.6138.4837.6612,021,300
Apr. 06, 202038.5138.8737.0337.2836.4814,463,800
Apr. 03, 202036.6137.7036.1537.4136.6110,338,000
Apr. 02, 202036.1336.5535.3436.2235.4514,393,600
Apr. 01, 202036.8537.9836.6937.6136.8118,310,500
Mar. 31, 202036.7638.9636.7538.6737.8415,865,800
Mar. 30, 202036.8837.9236.3737.3136.5118,352,900
Mar. 27, 202034.5038.0434.0536.6435.8614,679,500
Mar. 26, 202034.6436.8234.6436.6435.8614,403,400
Mar. 25, 202032.2336.1431.7134.3733.6421,540,900
Mar. 24, 202032.1333.3431.7732.3831.6921,746,000
Mar. 24, 20200.84 Dividend
Mar. 23, 202032.9233.2630.9531.3829.8924,246,000
Mar. 20, 202036.1636.9834.1434.2832.6521,595,700
Mar. 19, 202037.6337.6334.8337.1035.3315,889,800
Mar. 18, 202037.5039.0035.0038.3236.5018,217,800
Mar. 17, 202038.9040.5838.1339.8537.9516,972,000
Mar. 16, 202035.9341.2634.3838.2236.4018,032,100
Mar. 13, 202038.2540.2036.7340.0738.1616,308,900
Mar. 12, 202037.4738.6035.7836.4234.6919,322,800
Mar. 11, 202040.8541.5540.1440.4838.5516,557,300
Mar. 10, 202041.4742.5240.4242.1540.1420,532,700
Mar. 09, 202039.8041.7739.4440.3438.4216,480,100
Mar. 06, 202041.8642.4541.1242.1540.1415,485,300
Mar. 05, 202042.7343.8842.5443.1641.1111,502,300
Mar. 04, 202042.4043.9542.0943.9341.8412,612,900
Mar. 03, 202042.1643.6041.4741.9039.9118,031,600
Mar. 02, 202040.4642.0840.0642.0740.0714,560,000
Feb. 28, 202039.3740.5038.5740.3738.4524,002,300
Feb. 27, 202041.8542.4740.3040.3038.3813,877,400
Feb. 26, 202042.3943.1042.1142.1240.1214,293,000
Feb. 25, 202043.7144.2642.3242.4940.4712,475,900
Feb. 24, 202045.2945.6943.5843.8041.7218,907,800
Feb. 21, 202045.3946.2245.3245.8943.719,367,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...