STOCKS EXTEND GAINS AS MNUCHIN STRIKES UPBEAT TONE ON STIMULUS

Asana and Palantir make stock market debut in direct listings

Altria Group, Inc. (MO)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

38.60+0.24 (+0.63%)

As of 3:00PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 30, 2020	38.54	38.90	38.37	38.60	38.60	4,516,166
Sep. 29, 2020	38.94	38.95	38.33	38.36	38.36	7,030,200
Sep. 28, 2020	38.47	39.21	38.47	38.95	38.95	8,003,800
Sep. 25, 2020	38.12	38.41	37.78	38.27	38.27	7,854,900
Sep. 24, 2020	38.00	38.62	37.59	38.33	38.33	7,301,400
Sep. 23, 2020	38.75	39.05	37.92	37.93	37.93	8,258,900
Sep. 22, 2020	39.00	39.42	38.49	38.55	38.55	8,560,100
Sep. 21, 2020	39.68	39.80	38.44	38.82	38.82	10,251,700
Sep. 18, 2020	40.88	41.04	39.49	39.84	39.84	22,715,200
Sep. 17, 2020	41.58	41.96	40.82	40.86	40.86	9,770,500
Sep. 16, 2020	42.88	42.91	41.74	41.76	41.76	9,752,100
Sep. 15, 2020	43.10	43.39	42.71	42.78	42.78	8,482,700
Sep. 14, 2020	42.90	43.36	42.63	43.00	43.00	10,177,700
Sep. 14, 2020	0.86 Dividend
Sep. 11, 2020	43.47	43.72	43.16	43.59	42.73	9,282,300
Sep. 10, 2020	43.89	43.89	43.27	43.35	42.49	7,569,900
Sep. 09, 2020	43.37	44.17	43.31	43.79	42.93	16,628,800
Sep. 08, 2020	43.70	44.07	42.70	43.07	42.22	8,765,400
Sep. 04, 2020	43.51	43.94	42.78	43.49	42.63	9,461,000
Sep. 03, 2020	43.95	44.78	43.01	43.29	42.44	10,906,100
Sep. 02, 2020	43.07	43.90	42.90	43.76	42.90	8,021,200
Sep. 01, 2020	43.65	43.69	43.04	43.12	42.27	7,109,100
Aug. 31, 2020	43.88	43.99	43.59	43.74	42.88	7,826,300
Aug. 28, 2020	43.84	43.95	43.46	43.93	43.06	5,476,500
Aug. 27, 2020	43.43	44.37	43.36	43.75	42.89	6,558,300
Aug. 26, 2020	43.22	43.65	42.93	43.20	42.35	11,083,300
Aug. 25, 2020	44.30	44.30	43.50	43.52	42.66	6,117,900
Aug. 24, 2020	43.58	44.46	43.45	44.04	43.17	7,911,300
Aug. 21, 2020	43.59	43.65	43.14	43.46	42.60	4,334,400
Aug. 20, 2020	43.38	43.81	43.16	43.50	42.64	6,160,500
Aug. 19, 2020	43.37	44.15	43.17	43.65	42.79	6,439,400
Aug. 18, 2020	43.36	43.60	43.03	43.22	42.37	5,865,100
Aug. 17, 2020	42.68	43.34	42.57	43.03	42.18	6,948,700
Aug. 14, 2020	42.36	42.72	42.08	42.54	41.70	4,881,300
Aug. 13, 2020	42.75	43.07	42.48	42.57	41.73	5,347,100
Aug. 12, 2020	43.71	43.99	42.90	42.96	42.11	7,866,800
Aug. 11, 2020	43.86	44.15	43.47	43.60	42.74	8,538,700
Aug. 10, 2020	42.26	43.25	42.26	43.22	42.37	6,734,900
Aug. 07, 2020	41.30	42.23	41.07	42.17	41.34	5,620,100
Aug. 06, 2020	41.58	41.89	41.32	41.55	40.73	4,085,500
Aug. 05, 2020	41.69	42.04	41.48	41.66	40.84	6,441,500
Aug. 04, 2020	41.20	41.61	40.93	41.60	40.78	8,747,300
Aug. 03, 2020	41.11	41.32	40.67	41.01	40.20	6,063,800
Jul. 31, 2020	41.31	41.56	40.67	41.15	40.34	7,572,500
Jul. 30, 2020	41.28	41.89	41.18	41.58	40.76	6,256,700
Jul. 29, 2020	42.87	42.87	41.42	41.63	40.81	7,890,100
Jul. 28, 2020	42.98	43.20	42.21	42.52	41.68	10,794,200
Jul. 27, 2020	42.00	42.27	41.76	42.13	41.30	6,052,100
Jul. 24, 2020	41.80	42.59	41.59	41.85	41.02	6,186,800
Jul. 23, 2020	41.48	41.74	41.26	41.58	40.76	4,803,000
Jul. 22, 2020	41.10	41.40	40.51	41.34	40.52	5,437,900
Jul. 21, 2020	41.04	42.14	41.04	41.22	40.41	6,212,400
Jul. 20, 2020	41.50	41.50	40.48	40.87	40.06	5,915,800
Jul. 17, 2020	41.84	41.85	41.39	41.54	40.72	6,242,700
Jul. 16, 2020	40.94	41.68	40.87	41.48	40.66	5,670,900
Jul. 15, 2020	41.34	41.75	40.96	41.00	40.19	6,499,600
Jul. 14, 2020	40.21	41.10	39.88	41.06	40.25	7,783,300
Jul. 13, 2020	40.13	40.72	39.74	40.21	39.42	6,931,300
Jul. 10, 2020	38.95	40.32	38.90	40.27	39.48	8,406,400
Jul. 09, 2020	39.73	39.73	38.53	38.60	37.84	6,257,000
Jul. 08, 2020	39.82	40.44	39.61	39.87	39.08	7,530,500
Jul. 07, 2020	39.19	40.24	39.12	39.94	39.15	8,659,900
Jul. 06, 2020	39.75	40.01	39.08	39.60	38.82	4,883,100
Jul. 02, 2020	39.63	40.02	39.30	39.40	38.62	4,389,500
Jul. 01, 2020	39.43	40.18	39.22	39.24	38.47	6,326,100
Jun. 30, 2020	39.08	39.44	38.86	39.25	38.48	6,825,000
Jun. 29, 2020	38.56	39.32	38.45	39.23	38.46	5,919,700
Jun. 26, 2020	39.63	39.68	38.09	38.19	37.44	9,693,100
Jun. 25, 2020	39.41	39.74	38.97	39.66	38.88	5,981,200
Jun. 24, 2020	39.95	40.00	39.24	39.43	38.65	7,186,600
Jun. 23, 2020	40.36	40.84	40.23	40.34	39.54	6,061,900
Jun. 22, 2020	40.60	40.68	39.90	40.05	39.26	6,756,100
Jun. 19, 2020	41.98	41.98	40.56	40.69	39.89	20,025,400
Jun. 18, 2020	40.49	41.52	40.47	41.47	40.65	7,192,800
Jun. 17, 2020	41.18	41.44	40.76	40.86	40.05	7,955,600
Jun. 16, 2020	41.21	41.61	40.56	41.09	40.28	9,531,900
Jun. 15, 2020	38.48	40.33	38.34	40.31	39.51	11,940,200
Jun. 12, 2020	39.41	39.43	38.22	39.13	38.36	12,542,600
Jun. 12, 2020	0.84 Dividend
Jun. 11, 2020	40.85	41.04	39.27	39.29	37.69	13,488,100
Jun. 10, 2020	42.30	42.40	41.80	41.82	40.12	9,795,600
Jun. 09, 2020	42.45	42.69	41.96	42.18	40.46	11,903,200
Jun. 08, 2020	42.23	43.15	41.94	42.83	41.09	10,509,300
Jun. 05, 2020	41.51	42.47	41.27	41.91	40.20	10,776,200
Jun. 04, 2020	40.00	40.74	39.65	40.73	39.07	7,842,200
Jun. 03, 2020	40.00	40.44	39.76	40.21	38.57	8,422,500
Jun. 02, 2020	39.39	39.71	39.25	39.66	38.05	8,952,600
Jun. 01, 2020	39.10	39.76	39.08	39.18	37.59	6,573,400
May 29, 2020	38.59	39.23	38.20	39.05	37.46	18,946,500
May 28, 2020	39.74	39.74	38.79	38.81	37.23	12,056,800
May 27, 2020	39.06	39.50	38.92	39.05	37.46	9,502,000
May 26, 2020	38.44	38.82	38.13	38.28	36.72	9,596,000
May 22, 2020	37.50	37.76	37.23	37.73	36.19	6,943,400
May 21, 2020	37.70	38.10	37.22	37.54	36.01	10,212,100
May 20, 2020	37.34	37.80	37.09	37.77	36.23	10,310,900
May 19, 2020	37.52	37.69	37.10	37.12	35.61	10,010,800
May 18, 2020	37.67	37.88	37.33	37.60	36.07	9,830,600
May 15, 2020	36.42	36.75	35.98	36.59	35.10	12,566,000
May 14, 2020	35.85	36.38	35.56	36.25	34.78	9,128,800
May 13, 2020	36.02	36.77	35.61	36.35	34.87	13,141,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,154.93-56.59(-0.35%)

S&P 5003,369.83+34.36(+1.03%)

DOW27,829.24+376.58(+1.37%)

STOCKS EXTEND GAINS AS MNUCHIN STRIKES UPBEAT TONE ON STIMULUS

Altria Group, Inc. (MO)

S&P/TSX
16,154.93
-56.59(-0.35%)

S&P 500
3,369.83
+34.36(+1.03%)

DOW
27,829.24
+376.58(+1.37%)