MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 201950.3950.7650.2750.4150.415,144,663
Dec. 05, 201950.0350.3349.6750.1750.177,279,200
Dec. 04, 201949.8950.3349.7750.1150.118,266,100
Dec. 03, 201950.4650.7449.7150.1050.109,241,600
Dec. 02, 201950.0050.6749.9350.6050.609,551,500
Nov. 29, 201949.6249.8149.5249.7049.702,678,500
Nov. 27, 201949.5049.8149.3749.7549.755,679,600
Nov. 26, 201949.1249.5548.7749.2249.2210,749,600
Nov. 25, 201949.2749.4248.8449.2649.267,685,300
Nov. 22, 201948.8749.0748.4549.0049.009,256,900
Nov. 21, 201948.4448.9048.1048.8248.828,500,200
Nov. 20, 201946.7949.8646.6448.4548.4515,262,900
Nov. 19, 201948.3648.4746.8846.9346.9310,280,000
Nov. 18, 201947.9748.6047.6348.3448.3411,529,900
Nov. 15, 201946.5847.9846.5247.9747.978,329,800
Nov. 14, 201946.9547.1246.5946.6346.636,413,400
Nov. 13, 201946.8647.4246.8246.8346.837,733,800
Nov. 12, 201946.4047.0246.1247.0047.006,631,900
Nov. 11, 201946.2646.6646.0846.4146.415,895,600
Nov. 08, 201945.8546.4145.6346.4146.415,604,100
Nov. 07, 201946.1646.1845.6345.9845.988,383,500
Nov. 06, 201946.4146.4445.6245.9145.917,713,300
Nov. 05, 201945.6346.4345.4246.2546.259,413,800
Nov. 04, 201945.1645.6945.1145.6045.608,863,500
Nov. 01, 201944.6045.4244.5845.0645.069,254,400
Oct. 31, 201946.6047.1544.5744.7944.7912,698,200
Oct. 30, 201946.3246.4245.8445.9645.967,848,800
Oct. 29, 201945.6046.3845.2646.3846.389,042,500
Oct. 28, 201946.6646.7545.9545.9945.9912,435,400
Oct. 25, 201946.6847.1646.5446.8046.806,805,200
Oct. 24, 201946.7647.1246.3746.9646.967,872,800
Oct. 23, 201946.4046.8046.0746.7546.759,323,100
Oct. 22, 201945.5646.3645.1646.3446.349,921,700
Oct. 21, 201944.5545.6044.5145.5645.5610,422,000
Oct. 18, 201944.2844.5744.1444.3344.3313,209,800
Oct. 17, 201943.9044.2843.5344.2844.289,255,800
Oct. 16, 201943.4543.7243.3043.5143.517,916,800
Oct. 15, 201942.7543.5742.7443.4343.437,003,900
Oct. 14, 201942.5242.8042.3842.7242.726,743,000
Oct. 11, 201943.1243.4042.4142.5742.577,714,800
Oct. 10, 201942.8543.5442.6742.9842.9810,563,700
Oct. 09, 201942.1442.4841.6842.4642.467,764,100
Oct. 08, 201942.3142.6442.0042.0042.009,985,000
Oct. 07, 201941.9642.5641.8542.1742.1716,154,000
Oct. 04, 201940.5641.6640.5541.6541.6512,485,900
Oct. 03, 201940.2040.9040.1340.8140.8111,412,600
Oct. 02, 201940.9740.9840.1140.2140.219,586,900
Oct. 01, 201941.0341.1840.7141.1641.167,696,100
Sep. 30, 201940.2541.0940.2040.9040.909,891,900
Sep. 27, 201940.6640.7339.7940.1340.138,618,500
Sep. 26, 201939.7640.7939.7240.6640.6611,894,400
Sep. 25, 201941.4841.6539.4440.5640.5626,028,300
Sep. 24, 201940.9741.2040.5840.7340.7311,577,900
Sep. 23, 201940.6341.6140.5240.8840.8810,826,000
Sep. 20, 201940.4341.3239.9540.8140.8131,224,800
Sep. 19, 201940.8641.0439.3040.1240.1222,526,700
Sep. 18, 201941.0841.3840.7540.8440.8413,290,500
Sep. 17, 201941.5041.8041.2441.3141.3111,659,500
Sep. 16, 201941.4942.0841.2741.4141.4116,502,700
Sep. 13, 201943.4443.5141.9742.0142.0121,099,500
Sep. 13, 20190.84 Dividend
Sep. 12, 201944.9044.9244.0044.4643.629,600,800
Sep. 11, 201944.3044.9743.6544.7243.8816,156,100
Sep. 10, 201943.5144.2443.4744.2443.4011,305,600
Sep. 09, 201944.0044.2843.6244.0443.2110,164,500
Sep. 06, 201944.0244.3243.6643.8543.0210,429,600
Sep. 05, 201944.5544.6043.8143.8543.029,043,300
Sep. 04, 201944.2644.5043.4144.3043.467,839,500
Sep. 03, 201943.7044.1443.0744.0443.218,934,800
Aug. 30, 201944.0644.5843.5743.7442.9113,984,600
Aug. 29, 201946.1746.3043.8544.2543.4118,214,200
Aug. 28, 201945.1746.6944.6745.8544.9820,298,000
Aug. 27, 201951.1752.4544.8345.2544.4058,065,900
Aug. 26, 201946.9747.6146.5047.1246.2312,763,200
Aug. 23, 201946.9147.1846.1546.4145.5310,740,100
Aug. 22, 201946.0046.9045.9946.5945.718,287,000
Aug. 21, 201946.3346.5345.9346.2545.385,323,600
Aug. 20, 201946.6246.7245.5846.0345.165,619,400
Aug. 19, 201946.8347.1946.6446.7045.824,439,900
Aug. 16, 201945.7046.7345.6946.4845.606,986,700
Aug. 15, 201945.8846.1845.2245.4944.636,363,500
Aug. 14, 201946.4046.4945.8545.8745.008,907,400
Aug. 13, 201945.7846.9345.7346.7845.905,744,700
Aug. 12, 201946.0346.3345.7045.9845.113,910,900
Aug. 09, 201946.4846.6045.6346.1645.298,125,000
Aug. 08, 201946.2246.6645.9046.5045.6210,565,400
Aug. 07, 201945.9146.4445.2546.2345.3613,216,200
Aug. 06, 201946.9146.9245.9346.1645.298,779,100
Aug. 05, 201947.5447.7046.1746.6545.7710,326,000
Aug. 02, 201948.2048.4447.7547.9347.027,072,200
Aug. 01, 201947.5048.6647.4047.8846.989,933,800
Jul. 31, 201948.3148.5546.7247.0746.1812,252,300
Jul. 30, 201949.6049.6747.3548.5047.5813,184,600
Jul. 29, 201949.9550.5849.9250.3149.366,271,600
Jul. 26, 201949.5250.1249.0449.8648.927,352,900
Jul. 25, 201949.7750.4549.4649.5948.654,086,800
Jul. 24, 201949.9850.1049.6249.7848.844,280,200
Jul. 23, 201949.8650.3049.7150.0449.096,243,400
Jul. 22, 201950.5250.5249.5449.6748.734,983,700
Jul. 19, 201950.8650.9050.4250.5349.585,262,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...