Canada markets closed

Altria Group, Inc. (MO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.17-0.24 (-0.58%)
At close: 04:03PM EDT
41.23 +0.06 (+0.15%)
After hours: 07:59PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 202241.0541.3540.9241.1741.175,834,689
Sept 28, 202241.0541.6040.6141.4141.416,647,000
Sept 27, 202241.8542.3440.7140.7940.798,432,700
Sept 26, 202241.5941.9841.1341.4741.4710,887,300
Sept 23, 202242.7542.8340.8441.6841.6812,895,900
Sept 22, 202243.2843.6743.1243.2743.277,648,900
Sept 21, 202243.1643.7743.0043.0143.017,925,100
Sept 20, 202242.7143.0642.5942.9242.926,549,300
Sept 19, 202241.9643.0141.9642.9142.9112,656,400
Sept 16, 202242.0142.4141.8142.2942.2928,806,700
Sept 15, 202241.6542.1341.5742.0142.019,786,400
Sept 14, 202242.1042.2041.4141.7641.7611,988,200
Sept 14, 20220.94 Dividend
Sept 13, 202245.0345.0742.9442.9742.0317,325,800
Sept 12, 202245.5645.6845.0945.1544.1610,683,200
Sept 09, 202245.2445.8645.0445.5744.577,842,200
Sept 08, 202245.0045.3344.6745.1544.168,651,100
Sept 07, 202244.6544.9744.1244.9543.9710,257,100
Sept 06, 202245.2045.8944.5044.5743.5912,042,000
Sept 02, 202245.6845.9244.8345.0044.028,553,600
Sept 01, 202245.0045.4944.7845.3744.386,864,200
Aug 31, 202245.1845.5345.0145.1244.136,627,300
Aug 30, 202245.7345.8144.9945.1244.137,952,000
Aug 29, 202245.8146.0545.5845.7144.716,253,400
Aug 26, 202246.5046.6145.8545.8844.886,931,200
Aug 25, 202245.9046.4845.7646.3945.386,926,800
Aug 24, 202245.5045.8445.4045.8044.804,250,500
Aug 23, 202245.2845.6145.1345.5344.535,359,300
Aug 22, 202245.3645.6945.3145.3844.397,066,600
Aug 19, 202245.5445.8845.3245.4744.489,093,900
Aug 18, 202245.5445.6545.2945.6144.613,800,500
Aug 17, 202245.6345.6645.2845.4544.463,868,800
Aug 16, 202245.2845.8845.1945.7444.746,484,000
Aug 15, 202245.1545.3644.6345.2844.296,194,600
Aug 12, 202245.2045.3845.0145.1544.167,351,600
Aug 11, 202244.9345.4444.8145.1344.144,201,600
Aug 10, 202244.4544.7944.3444.7443.764,717,200
Aug 09, 202244.4244.4544.0144.2243.254,295,700
Aug 08, 202244.3844.5544.2044.2243.254,539,300
Aug 05, 202244.1744.1743.7844.1043.144,865,600
Aug 04, 202244.1444.3943.8244.2543.286,450,800
Aug 03, 202244.0044.3943.7244.2343.266,179,400
Aug 02, 202244.1044.1943.2643.8342.878,365,000
Aug 01, 202243.7144.2843.7144.0543.099,466,500
Jul 29, 202243.7144.1243.5843.8642.9011,826,800
Jul 28, 202244.0044.5043.7344.0043.047,076,600
Jul 27, 202243.9844.2043.5744.0743.119,339,500
Jul 26, 202243.8244.2643.8244.1443.175,604,100
Jul 25, 202243.2643.8743.1843.8342.875,349,200
Jul 22, 202242.9043.2942.8343.0942.155,511,100
Jul 21, 202242.0542.7942.0142.7741.837,046,100
Jul 20, 202242.9042.9942.2142.3241.398,733,800
Jul 19, 202242.6643.0542.6042.9642.027,212,600
Jul 18, 202242.3342.6842.0642.2741.3510,493,500
Jul 15, 202242.2442.2841.5541.9941.0714,309,000
Jul 14, 202241.5041.7441.2041.6340.728,661,700
Jul 13, 202242.0942.4641.8941.9641.047,588,200
Jul 12, 202242.0343.3341.9442.3141.388,865,000
Jul 11, 202241.7642.9341.6541.9541.0310,654,700
Jul 08, 202241.2941.8241.2441.5240.616,930,700
Jul 07, 202241.4741.9941.4241.8140.908,707,900
Jul 06, 202242.3042.4641.0741.1640.2611,413,700
Jul 05, 202241.7841.8441.0141.7240.818,425,300
Jul 01, 202241.5642.3241.2742.2541.338,109,600
Jun 30, 202241.3941.9741.2141.7740.8610,556,500
Jun 29, 202241.5542.7541.4241.7640.8512,371,600
Jun 28, 202243.7244.1243.0143.1942.259,856,600
Jun 27, 202243.5744.0043.1443.1942.2511,770,300
Jun 24, 202243.2843.8342.2243.4042.4531,383,200
Jun 23, 202241.3442.5941.3442.5141.5818,681,700
Jun 22, 202245.2845.2841.0041.5040.5941,732,700
Jun 21, 202245.6145.7845.0245.7044.7014,934,100
Jun 17, 202245.7845.7845.0545.3144.3230,811,200
Jun 16, 202244.9245.4844.3445.3844.3916,086,500
Jun 15, 202246.6646.9645.1245.6744.6722,244,800
Jun 14, 202246.4046.6245.8246.2945.2812,989,100
Jun 14, 20220.9 Dividend
Jun 13, 202247.9448.4447.0047.1645.2518,091,300
Jun 10, 202248.0949.3947.9148.9446.9613,395,400
Jun 09, 202249.5250.3248.6448.6646.6925,295,200
Jun 08, 202252.0552.2549.4349.4947.4831,794,300
Jun 07, 202253.2754.0653.0154.0151.825,439,700
Jun 06, 202253.9854.1653.5153.5951.428,198,200
Jun 03, 202254.0554.3753.6753.8251.644,785,100
Jun 02, 202254.1754.2552.8854.1551.955,882,200
Jun 01, 202254.2354.3753.4354.0851.896,797,300
May 31, 202254.3054.3553.5154.0951.9011,325,100
May 27, 202254.6254.7654.1154.4352.227,356,700
May 26, 202253.8954.8953.8954.5052.297,276,700
May 25, 202253.0754.0852.7553.8951.719,198,000
May 24, 202252.2753.0052.0252.9350.7810,561,600
May 23, 202251.5652.4251.5652.1250.0110,535,400
May 20, 202251.3851.8050.6051.0949.0216,223,600
May 19, 202252.6152.7851.0251.0949.0213,690,300
May 18, 202254.1654.1953.0253.2051.049,922,500
May 17, 202254.0254.4653.6254.2452.048,465,300
May 16, 202253.2154.1152.9553.7451.567,263,300
May 13, 202252.4653.1052.2953.0450.898,144,600
May 12, 202252.2052.7551.6652.1750.0512,185,000
May 11, 202251.9952.7551.5451.6949.5916,080,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...