Canada markets close in 2 hours 41 minutes

Altria Group, Inc. (MO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.27+0.16 (+0.39%)
As of 1:19PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 15, 202141.0041.3440.8741.2741.273,902,609
Jan. 14, 202141.1841.7840.8841.1141.116,953,500
Jan. 13, 202140.7741.2540.7741.0941.097,515,000
Jan. 12, 202141.2741.4540.6340.9340.937,324,500
Jan. 11, 202141.6742.0341.2941.3541.359,720,300
Jan. 08, 202141.8041.8441.2841.5941.598,314,300
Jan. 07, 202141.6141.9841.3941.7841.786,962,900
Jan. 06, 202140.9341.5940.7141.4241.429,048,000
Jan. 05, 202140.8541.2240.7040.7640.766,375,800
Jan. 04, 202141.0841.1140.0040.8440.8410,657,400
Dec. 31, 202040.6341.1140.1741.0041.007,286,300
Dec. 30, 202040.6840.9740.3540.7440.747,038,700
Dec. 29, 202041.6541.8040.7240.7340.738,979,600
Dec. 28, 202041.8942.2941.2441.4841.488,657,900
Dec. 24, 202041.8941.9241.1541.7241.726,055,800
Dec. 24, 20200.86 Dividend
Dec. 23, 202042.6843.0742.6242.8742.017,550,100
Dec. 22, 202043.0043.1342.3142.5541.709,063,300
Dec. 21, 202043.1143.1842.5842.9442.0810,118,600
Dec. 18, 202042.9643.8742.9243.7842.9023,929,700
Dec. 17, 202042.9743.1242.7143.0042.148,628,700
Dec. 16, 202042.2043.1742.1843.1042.2413,036,000
Dec. 15, 202042.8342.9342.0442.1841.3314,434,800
Dec. 14, 202043.3643.3642.8942.9042.0415,216,200
Dec. 11, 202042.6243.1442.6243.0042.148,352,800
Dec. 10, 202043.0943.1342.4742.9542.099,647,500
Dec. 09, 202042.3743.1742.2942.9842.1216,687,900
Dec. 08, 202041.4042.3140.9342.2341.3812,791,600
Dec. 07, 202041.4941.7741.0441.6940.859,947,500
Dec. 04, 202040.7041.3740.6041.3740.549,814,000
Dec. 03, 202040.2340.5339.9240.4239.6114,800,300
Dec. 02, 202040.4840.8339.9140.0239.228,990,200
Dec. 01, 202040.0840.8840.0140.4939.6810,720,900
Nov. 30, 202040.2540.2839.6039.8339.0314,473,700
Nov. 27, 202040.4040.5439.9740.3739.564,664,500
Nov. 25, 202040.9041.0040.3540.3839.576,483,400
Nov. 24, 202040.8141.5440.6741.0040.1810,679,800
Nov. 23, 202040.0040.4239.8240.2039.396,676,000
Nov. 20, 202039.8440.1539.7239.9439.146,053,400
Nov. 19, 202040.0140.4139.3640.0639.268,198,100
Nov. 18, 202041.2141.3840.1640.1739.367,850,500
Nov. 17, 202041.1241.4840.8841.1940.365,204,400
Nov. 16, 202040.8141.5240.5241.4840.657,296,000
Nov. 13, 202039.7440.4039.4040.3339.526,552,300
Nov. 12, 202039.5639.6638.9039.5038.717,815,000
Nov. 11, 202039.8439.8539.1339.7638.969,146,300
Nov. 10, 202038.7039.7138.4839.5938.8013,246,100
Nov. 09, 202038.7439.4338.1138.1737.4016,564,700
Nov. 06, 202037.3637.8537.0737.2736.528,016,300
Nov. 05, 202038.4438.4637.3037.3136.569,608,700
Nov. 04, 202037.7438.8237.6638.0837.3212,802,800
Nov. 03, 202036.7237.5736.7137.3936.6410,594,100
Nov. 02, 202036.4936.7736.1336.4835.759,370,800
Oct. 30, 202036.2536.7535.8336.0835.3612,782,500
Oct. 29, 202036.6537.2036.2336.8736.1312,650,800
Oct. 28, 202036.5837.1436.2836.7235.9812,641,100
Oct. 27, 202038.4338.5737.1537.1736.429,627,500
Oct. 26, 202038.8838.9438.2338.5737.807,152,800
Oct. 23, 202039.2739.3638.7839.0838.304,504,100
Oct. 22, 202038.6339.0638.4438.9938.214,621,600
Oct. 21, 202038.4938.7538.4338.5137.745,799,800
Oct. 20, 202039.4739.5038.6338.7037.927,308,100
Oct. 19, 202039.5639.9439.1239.1838.395,184,300
Oct. 16, 202039.9140.2439.5339.5338.745,968,700
Oct. 15, 202039.1639.7439.0539.7038.904,206,800
Oct. 14, 202039.2839.8239.1239.5538.765,089,000
Oct. 13, 202040.3840.4239.3239.3838.598,704,000
Oct. 12, 202040.6541.2440.3840.4539.647,167,200
Oct. 09, 202040.8341.2640.5940.6939.8711,445,000
Oct. 08, 202040.6740.9540.2340.3839.575,715,600
Oct. 07, 202039.8140.8439.8140.5339.727,425,000
Oct. 06, 202039.6540.2239.4839.6038.816,555,800
Oct. 05, 202039.1739.6238.9239.5038.715,154,800
Oct. 02, 202038.4039.2238.3538.9738.195,268,300
Oct. 01, 202038.6738.9538.3838.9238.147,656,100
Sep. 30, 202038.5438.9038.3338.6437.867,706,900
Sep. 29, 202038.9438.9538.3338.3637.597,030,200
Sep. 28, 202038.4739.2138.4738.9538.178,003,800
Sep. 25, 202038.1238.4137.7838.2737.507,854,900
Sep. 24, 202038.0038.6237.5938.3337.567,301,400
Sep. 23, 202038.7539.0537.9237.9337.178,258,900
Sep. 22, 202039.0039.4238.4938.5537.788,560,100
Sep. 21, 202039.6839.8038.4438.8238.0410,251,700
Sep. 18, 202040.8841.0439.4939.8439.0422,715,200
Sep. 17, 202041.5841.9640.8240.8640.049,770,500
Sep. 16, 202042.8842.9141.7441.7640.929,752,100
Sep. 15, 202043.1043.3942.7142.7841.928,482,700
Sep. 14, 202042.9043.3642.6343.0042.1410,177,700
Sep. 14, 20200.86 Dividend
Sep. 11, 202043.4743.7243.1643.5941.879,282,300
Sep. 10, 202043.8943.8943.2743.3541.647,569,900
Sep. 09, 202043.3744.1743.3143.7942.0616,628,800
Sep. 08, 202043.7044.0742.7043.0741.378,765,400
Sep. 04, 202043.5143.9442.7843.4941.789,461,000
Sep. 03, 202043.9544.7843.0143.2941.5810,906,100
Sep. 02, 202043.0743.9042.9043.7642.048,021,200
Sep. 01, 202043.6543.6943.0443.1241.427,109,100
Aug. 31, 202043.8843.9943.5943.7442.027,826,300
Aug. 28, 202043.8443.9543.4643.9342.205,476,500
Aug. 27, 202043.4344.3743.3643.7542.036,558,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...