Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

43.19

-0.21

(-0.48%)

At close: 04:03PM EDT

43.15

-0.04

(-0.09%)

After hours:

07:56PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2022	43.57	44.00	43.14	43.19	43.19	11,010,950
Jun 24, 2022	43.28	43.83	42.22	43.40	43.40	31,378,300
Jun 23, 2022	41.34	42.59	41.34	42.51	42.51	18,681,700
Jun 22, 2022	45.28	45.28	41.00	41.50	41.50	41,732,700
Jun 21, 2022	45.61	45.78	45.02	45.70	45.70	14,934,100
Jun 17, 2022	45.78	45.78	45.05	45.31	45.31	30,807,600
Jun 16, 2022	44.92	45.48	44.34	45.38	45.38	16,086,500
Jun 15, 2022	46.66	46.96	45.12	45.67	45.67	22,244,800
Jun 14, 2022	46.40	46.62	45.82	46.29	46.29	12,989,100
Jun 14, 2022	0.9 Dividend
Jun 13, 2022	47.94	48.44	47.00	47.16	46.26	18,091,300
Jun 10, 2022	48.09	49.39	47.91	48.94	48.01	13,395,400
Jun 09, 2022	49.52	50.32	48.64	48.66	47.73	25,295,200
Jun 08, 2022	52.05	52.25	49.43	49.49	48.55	31,794,300
Jun 07, 2022	53.27	54.06	53.01	54.01	52.98	5,439,700
Jun 06, 2022	53.98	54.16	53.51	53.59	52.57	8,198,200
Jun 03, 2022	54.05	54.37	53.67	53.82	52.79	4,785,100
Jun 02, 2022	54.17	54.25	52.88	54.15	53.12	5,882,200
Jun 01, 2022	54.23	54.37	53.43	54.08	53.05	6,797,300
May 31, 2022	54.30	54.35	53.51	54.09	53.06	11,325,100
May 27, 2022	54.62	54.76	54.11	54.43	53.39	7,356,700
May 26, 2022	53.89	54.89	53.89	54.50	53.46	7,276,700
May 25, 2022	53.07	54.08	52.75	53.89	52.86	9,198,000
May 24, 2022	52.27	53.00	52.02	52.93	51.92	10,561,600
May 23, 2022	51.56	52.42	51.56	52.12	51.13	10,535,400
May 20, 2022	51.38	51.80	50.60	51.09	50.12	16,223,600
May 19, 2022	52.61	52.78	51.02	51.09	50.12	13,690,300
May 18, 2022	54.16	54.19	53.02	53.20	52.18	9,922,500
May 17, 2022	54.02	54.46	53.62	54.24	53.20	8,465,300
May 16, 2022	53.21	54.11	52.95	53.74	52.71	7,263,300
May 13, 2022	52.46	53.10	52.29	53.04	52.03	8,144,600
May 12, 2022	52.20	52.75	51.66	52.17	51.17	12,185,000
May 11, 2022	51.99	52.75	51.54	51.69	50.70	16,080,100
May 10, 2022	53.84	53.99	50.36	51.57	50.59	25,354,700
May 09, 2022	56.50	57.03	55.12	55.26	54.21	16,925,900
May 06, 2022	55.69	56.75	55.59	56.57	55.49	11,512,300
May 05, 2022	56.45	56.74	55.63	55.95	54.88	10,016,300
May 04, 2022	55.71	56.41	55.30	56.40	55.32	7,910,100
May 03, 2022	55.44	55.97	54.80	55.44	54.38	8,455,900
May 02, 2022	56.09	56.36	54.47	55.38	54.32	10,164,800
Apr 29, 2022	55.95	56.99	55.53	55.57	54.51	10,862,800
Apr 28, 2022	54.00	55.45	53.25	55.20	54.15	8,153,900
Apr 27, 2022	54.90	55.71	54.76	54.92	53.87	7,946,600
Apr 26, 2022	55.33	55.73	54.86	54.88	53.83	6,913,400
Apr 25, 2022	55.19	55.47	54.42	55.23	54.18	12,144,400
Apr 22, 2022	56.50	56.65	55.47	55.53	54.47	8,469,900
Apr 21, 2022	55.47	57.05	55.36	56.53	55.45	8,659,800
Apr 20, 2022	55.34	55.60	55.02	55.37	54.31	6,989,300
Apr 19, 2022	54.97	55.32	54.74	55.22	54.17	7,072,400
Apr 18, 2022	54.91	55.17	54.60	54.60	53.56	5,754,300
Apr 14, 2022	54.73	55.26	54.65	54.98	53.93	12,214,100
Apr 13, 2022	54.85	55.33	54.67	54.80	53.75	8,709,600
Apr 12, 2022	54.28	54.95	54.17	54.91	53.86	8,068,000
Apr 11, 2022	54.48	54.76	54.06	54.45	53.41	6,399,800
Apr 08, 2022	53.75	54.37	53.64	54.11	53.08	7,424,500
Apr 07, 2022	53.72	53.79	53.14	53.73	52.70	6,174,900
Apr 06, 2022	53.42	53.87	53.20	53.83	52.80	7,713,400
Apr 05, 2022	52.47	53.36	52.39	52.64	51.64	7,848,600
Apr 04, 2022	52.72	52.83	52.05	52.72	51.71	6,688,200
Apr 01, 2022	52.56	52.79	52.14	52.71	51.70	5,420,400
Mar 31, 2022	51.99	52.49	51.87	52.25	51.25	7,020,700
Mar 30, 2022	51.71	52.05	51.43	52.05	51.06	6,650,400
Mar 29, 2022	51.81	52.04	51.20	51.68	50.69	8,526,400
Mar 28, 2022	52.44	52.77	51.51	52.03	51.04	10,200,300
Mar 25, 2022	52.75	53.64	52.71	53.62	52.60	7,636,000
Mar 24, 2022	52.50	52.68	51.89	52.50	51.50	11,448,500
Mar 24, 2022	0.9 Dividend
Mar 23, 2022	53.46	53.64	53.14	53.22	51.32	8,843,900
Mar 22, 2022	53.26	53.96	52.84	53.31	51.41	9,172,800
Mar 21, 2022	51.85	52.58	51.80	52.25	50.39	9,326,900
Mar 18, 2022	51.96	52.08	51.35	51.68	49.84	25,045,000
Mar 17, 2022	51.28	51.88	51.08	51.69	49.85	7,801,800
Mar 16, 2022	51.16	51.45	50.45	51.28	49.45	10,695,500
Mar 15, 2022	51.34	51.87	51.05	51.54	49.70	8,346,900
Mar 14, 2022	50.65	51.12	49.79	50.54	48.74	11,266,400
Mar 11, 2022	51.08	51.55	50.41	50.48	48.68	9,435,200
Mar 10, 2022	50.89	51.44	50.31	51.23	49.40	7,567,200
Mar 09, 2022	51.55	51.77	50.90	51.00	49.18	9,772,300
Mar 08, 2022	52.90	53.12	50.64	50.89	49.07	14,529,600
Mar 07, 2022	52.80	53.53	52.24	52.85	50.96	9,596,500
Mar 04, 2022	52.03	53.55	52.00	53.49	51.58	8,947,400
Mar 03, 2022	52.82	53.84	52.81	53.17	51.27	11,822,500
Mar 02, 2022	51.50	53.29	51.41	52.81	50.93	12,796,800
Mar 01, 2022	51.26	51.93	50.74	51.57	49.73	9,693,000
Feb 28, 2022	50.88	51.37	50.56	51.29	49.46	8,646,400
Feb 25, 2022	50.09	51.98	50.06	51.48	49.64	11,780,700
Feb 24, 2022	50.72	50.89	48.61	49.57	47.80	19,492,500
Feb 23, 2022	51.49	52.06	51.20	51.95	50.10	8,759,700
Feb 22, 2022	51.69	51.94	50.74	51.28	49.45	8,579,900
Feb 18, 2022	51.35	52.17	51.26	51.74	49.89	11,325,200
Feb 17, 2022	50.30	51.47	50.24	51.37	49.54	7,751,900
Feb 16, 2022	50.34	50.94	50.14	50.61	48.80	7,224,800
Feb 15, 2022	50.33	50.72	50.05	50.32	48.52	5,562,900
Feb 14, 2022	50.37	50.60	49.48	50.09	48.30	6,975,300
Feb 11, 2022	50.22	50.72	50.13	50.37	48.57	6,836,800
Feb 10, 2022	50.60	51.04	50.00	50.18	48.39	7,728,100
Feb 09, 2022	50.56	50.89	50.51	50.60	48.79	6,280,400
Feb 08, 2022	50.65	50.82	50.20	50.42	48.62	5,491,200
Feb 07, 2022	50.28	50.71	50.00	50.39	48.59	7,034,600
Feb 04, 2022	50.23	50.72	49.89	50.19	48.40	6,886,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,258.32+195.41(+1.03%)

S&P 5003,900.11-11.63(-0.30%)

DOW31,438.26-62.42(-0.20%)

CAD/USD0.7773+0.0004(+0.06%)

CRUDE OIL110.12+0.55(+0.50%)

BTC-CAD26,693.99-507.58(-1.87%)

Altria Group, Inc. (MO)

S&P/TSX
19,258.32
+195.41(+1.03%)

S&P 500
3,900.11
-11.63(-0.30%)

DOW
31,438.26
-62.42(-0.20%)

CAD/USD
0.7773
+0.0004(+0.06%)

CRUDE OIL
110.12
+0.55(+0.50%)

BTC-CAD
26,693.99
-507.58(-1.87%)