STOCKS FALL AS INVESTORS EYE US$1.9T STIMULUS PROPOSAL, RETAIL SALES DISAPPOINT

IRS delays start of 2020 tax-filing season to February 12 amid COVID-19 stimulus payments

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 15, 2021	41.00	41.34	40.87	41.27	41.27	3,902,609
Jan. 14, 2021	41.18	41.78	40.88	41.11	41.11	6,953,500
Jan. 13, 2021	40.77	41.25	40.77	41.09	41.09	7,515,000
Jan. 12, 2021	41.27	41.45	40.63	40.93	40.93	7,324,500
Jan. 11, 2021	41.67	42.03	41.29	41.35	41.35	9,720,300
Jan. 08, 2021	41.80	41.84	41.28	41.59	41.59	8,314,300
Jan. 07, 2021	41.61	41.98	41.39	41.78	41.78	6,962,900
Jan. 06, 2021	40.93	41.59	40.71	41.42	41.42	9,048,000
Jan. 05, 2021	40.85	41.22	40.70	40.76	40.76	6,375,800
Jan. 04, 2021	41.08	41.11	40.00	40.84	40.84	10,657,400
Dec. 31, 2020	40.63	41.11	40.17	41.00	41.00	7,286,300
Dec. 30, 2020	40.68	40.97	40.35	40.74	40.74	7,038,700
Dec. 29, 2020	41.65	41.80	40.72	40.73	40.73	8,979,600
Dec. 28, 2020	41.89	42.29	41.24	41.48	41.48	8,657,900
Dec. 24, 2020	41.89	41.92	41.15	41.72	41.72	6,055,800
Dec. 24, 2020	0.86 Dividend
Dec. 23, 2020	42.68	43.07	42.62	42.87	42.01	7,550,100
Dec. 22, 2020	43.00	43.13	42.31	42.55	41.70	9,063,300
Dec. 21, 2020	43.11	43.18	42.58	42.94	42.08	10,118,600
Dec. 18, 2020	42.96	43.87	42.92	43.78	42.90	23,929,700
Dec. 17, 2020	42.97	43.12	42.71	43.00	42.14	8,628,700
Dec. 16, 2020	42.20	43.17	42.18	43.10	42.24	13,036,000
Dec. 15, 2020	42.83	42.93	42.04	42.18	41.33	14,434,800
Dec. 14, 2020	43.36	43.36	42.89	42.90	42.04	15,216,200
Dec. 11, 2020	42.62	43.14	42.62	43.00	42.14	8,352,800
Dec. 10, 2020	43.09	43.13	42.47	42.95	42.09	9,647,500
Dec. 09, 2020	42.37	43.17	42.29	42.98	42.12	16,687,900
Dec. 08, 2020	41.40	42.31	40.93	42.23	41.38	12,791,600
Dec. 07, 2020	41.49	41.77	41.04	41.69	40.85	9,947,500
Dec. 04, 2020	40.70	41.37	40.60	41.37	40.54	9,814,000
Dec. 03, 2020	40.23	40.53	39.92	40.42	39.61	14,800,300
Dec. 02, 2020	40.48	40.83	39.91	40.02	39.22	8,990,200
Dec. 01, 2020	40.08	40.88	40.01	40.49	39.68	10,720,900
Nov. 30, 2020	40.25	40.28	39.60	39.83	39.03	14,473,700
Nov. 27, 2020	40.40	40.54	39.97	40.37	39.56	4,664,500
Nov. 25, 2020	40.90	41.00	40.35	40.38	39.57	6,483,400
Nov. 24, 2020	40.81	41.54	40.67	41.00	40.18	10,679,800
Nov. 23, 2020	40.00	40.42	39.82	40.20	39.39	6,676,000
Nov. 20, 2020	39.84	40.15	39.72	39.94	39.14	6,053,400
Nov. 19, 2020	40.01	40.41	39.36	40.06	39.26	8,198,100
Nov. 18, 2020	41.21	41.38	40.16	40.17	39.36	7,850,500
Nov. 17, 2020	41.12	41.48	40.88	41.19	40.36	5,204,400
Nov. 16, 2020	40.81	41.52	40.52	41.48	40.65	7,296,000
Nov. 13, 2020	39.74	40.40	39.40	40.33	39.52	6,552,300
Nov. 12, 2020	39.56	39.66	38.90	39.50	38.71	7,815,000
Nov. 11, 2020	39.84	39.85	39.13	39.76	38.96	9,146,300
Nov. 10, 2020	38.70	39.71	38.48	39.59	38.80	13,246,100
Nov. 09, 2020	38.74	39.43	38.11	38.17	37.40	16,564,700
Nov. 06, 2020	37.36	37.85	37.07	37.27	36.52	8,016,300
Nov. 05, 2020	38.44	38.46	37.30	37.31	36.56	9,608,700
Nov. 04, 2020	37.74	38.82	37.66	38.08	37.32	12,802,800
Nov. 03, 2020	36.72	37.57	36.71	37.39	36.64	10,594,100
Nov. 02, 2020	36.49	36.77	36.13	36.48	35.75	9,370,800
Oct. 30, 2020	36.25	36.75	35.83	36.08	35.36	12,782,500
Oct. 29, 2020	36.65	37.20	36.23	36.87	36.13	12,650,800
Oct. 28, 2020	36.58	37.14	36.28	36.72	35.98	12,641,100
Oct. 27, 2020	38.43	38.57	37.15	37.17	36.42	9,627,500
Oct. 26, 2020	38.88	38.94	38.23	38.57	37.80	7,152,800
Oct. 23, 2020	39.27	39.36	38.78	39.08	38.30	4,504,100
Oct. 22, 2020	38.63	39.06	38.44	38.99	38.21	4,621,600
Oct. 21, 2020	38.49	38.75	38.43	38.51	37.74	5,799,800
Oct. 20, 2020	39.47	39.50	38.63	38.70	37.92	7,308,100
Oct. 19, 2020	39.56	39.94	39.12	39.18	38.39	5,184,300
Oct. 16, 2020	39.91	40.24	39.53	39.53	38.74	5,968,700
Oct. 15, 2020	39.16	39.74	39.05	39.70	38.90	4,206,800
Oct. 14, 2020	39.28	39.82	39.12	39.55	38.76	5,089,000
Oct. 13, 2020	40.38	40.42	39.32	39.38	38.59	8,704,000
Oct. 12, 2020	40.65	41.24	40.38	40.45	39.64	7,167,200
Oct. 09, 2020	40.83	41.26	40.59	40.69	39.87	11,445,000
Oct. 08, 2020	40.67	40.95	40.23	40.38	39.57	5,715,600
Oct. 07, 2020	39.81	40.84	39.81	40.53	39.72	7,425,000
Oct. 06, 2020	39.65	40.22	39.48	39.60	38.81	6,555,800
Oct. 05, 2020	39.17	39.62	38.92	39.50	38.71	5,154,800
Oct. 02, 2020	38.40	39.22	38.35	38.97	38.19	5,268,300
Oct. 01, 2020	38.67	38.95	38.38	38.92	38.14	7,656,100
Sep. 30, 2020	38.54	38.90	38.33	38.64	37.86	7,706,900
Sep. 29, 2020	38.94	38.95	38.33	38.36	37.59	7,030,200
Sep. 28, 2020	38.47	39.21	38.47	38.95	38.17	8,003,800
Sep. 25, 2020	38.12	38.41	37.78	38.27	37.50	7,854,900
Sep. 24, 2020	38.00	38.62	37.59	38.33	37.56	7,301,400
Sep. 23, 2020	38.75	39.05	37.92	37.93	37.17	8,258,900
Sep. 22, 2020	39.00	39.42	38.49	38.55	37.78	8,560,100
Sep. 21, 2020	39.68	39.80	38.44	38.82	38.04	10,251,700
Sep. 18, 2020	40.88	41.04	39.49	39.84	39.04	22,715,200
Sep. 17, 2020	41.58	41.96	40.82	40.86	40.04	9,770,500
Sep. 16, 2020	42.88	42.91	41.74	41.76	40.92	9,752,100
Sep. 15, 2020	43.10	43.39	42.71	42.78	41.92	8,482,700
Sep. 14, 2020	42.90	43.36	42.63	43.00	42.14	10,177,700
Sep. 14, 2020	0.86 Dividend
Sep. 11, 2020	43.47	43.72	43.16	43.59	41.87	9,282,300
Sep. 10, 2020	43.89	43.89	43.27	43.35	41.64	7,569,900
Sep. 09, 2020	43.37	44.17	43.31	43.79	42.06	16,628,800
Sep. 08, 2020	43.70	44.07	42.70	43.07	41.37	8,765,400
Sep. 04, 2020	43.51	43.94	42.78	43.49	41.78	9,461,000
Sep. 03, 2020	43.95	44.78	43.01	43.29	41.58	10,906,100
Sep. 02, 2020	43.07	43.90	42.90	43.76	42.04	8,021,200
Sep. 01, 2020	43.65	43.69	43.04	43.12	41.42	7,109,100
Aug. 31, 2020	43.88	43.99	43.59	43.74	42.02	7,826,300
Aug. 28, 2020	43.84	43.95	43.46	43.93	42.20	5,476,500
Aug. 27, 2020	43.43	44.37	43.36	43.75	42.03	6,558,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,941.46-16.63(-0.09%)

S&P 5003,783.03-12.51(-0.33%)

DOW30,929.02-62.50(-0.20%)

STOCKS FALL AS INVESTORS EYE US$1.9T STIMULUS PROPOSAL, RETAIL SALES DISAPPOINT

Altria Group, Inc. (MO)

S&P/TSX
17,941.46
-16.63(-0.09%)

S&P 500
3,783.03
-12.51(-0.33%)

DOW
30,929.02
-62.50(-0.20%)