Canada markets closed

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.86-0.05 (-0.12%)
At close: 04:00PM EST
40.90 +0.04 (+0.10%)
After hours: 07:59PM EST
Time Period:
Mar 03, 2023 - Mar 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202440.9041.0040.5940.8640.869,132,300
Feb 29, 202441.0441.1040.8040.9140.918,394,700
Feb 28, 202440.8040.9940.5940.9940.995,540,700
Feb 27, 202440.7240.9140.5940.9040.904,876,300
Feb 26, 202441.1341.1440.6040.7140.718,093,100
Feb 23, 202440.9041.3140.7141.1341.136,808,600
Feb 22, 202440.3040.9040.1640.9040.908,211,000
Feb 21, 202440.3540.5140.2240.4740.476,629,000
Feb 20, 202440.2040.6240.0840.2540.258,768,000
Feb 16, 202440.1740.2739.9740.1840.187,319,000
Feb 15, 202440.5640.5640.0840.1740.177,833,500
Feb 14, 202440.2240.4440.0540.4040.406,044,000
Feb 13, 202440.3640.4639.9540.2340.237,140,200
Feb 12, 202440.2240.6240.1340.5540.557,995,200
Feb 09, 202439.9540.1539.8740.1140.118,420,600
Feb 08, 202440.2040.3739.8540.0940.0914,659,200
Feb 07, 202440.7140.7640.1340.2640.268,046,500
Feb 06, 202440.5840.7140.3140.6040.609,818,800
Feb 05, 202441.2241.2940.5040.5240.5210,440,000
Feb 02, 202441.4941.6140.9241.3641.3610,856,700
Feb 01, 202440.6041.7540.3641.7241.7219,419,200
Jan 31, 202440.5040.6240.0740.1240.1212,462,700
Jan 30, 202440.5040.5740.2240.4640.467,127,200
Jan 29, 202440.2240.5740.2240.5340.538,047,400
Jan 26, 202440.4240.5040.1240.2040.207,286,200
Jan 25, 202440.0540.3239.9140.2140.219,566,300
Jan 24, 202440.4140.5939.9239.9339.939,232,100
Jan 23, 202440.3640.5140.1140.4440.447,957,100
Jan 22, 202440.2540.6940.1540.4840.488,186,400
Jan 19, 202440.4940.5240.1540.3340.337,826,700
Jan 18, 202440.6140.6140.0940.4440.447,832,800
Jan 17, 202440.8941.2140.7240.7440.746,334,400
Jan 16, 202441.3641.5240.7740.9740.9710,541,900
Jan 12, 202441.8842.0141.2741.3441.347,701,700
Jan 11, 202441.0041.6440.9241.6041.609,499,100
Jan 10, 202441.8442.0840.9341.0641.0611,082,800
Jan 09, 202441.8441.8641.5541.8641.867,414,500
Jan 08, 202441.5642.0341.5441.9141.918,563,000
Jan 05, 202441.5841.6641.3141.4941.496,125,600
Jan 04, 202441.4842.0541.4741.5241.528,894,600
Jan 03, 202441.6541.8041.3141.4041.409,807,100
Jan 02, 202440.3641.6640.3441.5841.5812,615,200
Dec 29, 202340.1540.4040.0940.3440.348,069,900
Dec 28, 202340.1140.2940.0340.1840.187,195,700
Dec 27, 202340.2540.3840.0940.1840.189,285,800
Dec 26, 202340.3240.5240.2040.3440.348,488,100
Dec 22, 202340.4240.6540.2740.3640.367,586,000
Dec 21, 202340.4140.5940.0340.3140.3110,097,800
Dec 20, 202341.2941.3440.2840.3040.3013,691,300
Dec 20, 20230.98 Dividend
Dec 19, 202342.3842.4542.1542.4441.4612,884,600
Dec 18, 202342.0542.3941.9942.2041.239,083,800
Dec 15, 202341.9542.1541.7241.7540.7923,242,200
Dec 14, 202342.3342.8542.0642.1141.1412,031,600
Dec 13, 202341.2842.0441.0842.0241.0514,063,400
Dec 12, 202341.5141.5141.2841.3640.407,522,100
Dec 11, 202341.5041.6241.3241.3940.438,174,700
Dec 08, 202341.3441.4341.1741.3040.357,965,600
Dec 07, 202341.4841.6741.2441.3240.3710,658,000
Dec 06, 202341.3241.6540.9641.3640.4014,833,000
Dec 05, 202342.3242.7742.2542.5741.597,271,800
Dec 04, 202342.5542.9642.4242.5041.526,543,600
Dec 01, 202342.1542.6342.1242.6041.626,697,700
Nov 30, 202341.9142.0541.7442.0441.078,996,700
Nov 29, 202341.8841.9841.6941.7640.804,839,100
Nov 28, 202341.4442.0041.4241.8240.857,042,800
Nov 27, 202341.4441.6141.2441.4440.486,601,700
Nov 24, 202341.3141.4841.2841.4740.513,153,700
Nov 22, 202340.8541.2240.7441.1940.248,223,300
Nov 21, 202340.8540.9440.5740.7639.826,271,300
Nov 20, 202340.6540.9740.6440.8439.906,399,800
Nov 17, 202340.8040.9740.5140.8239.886,658,700
Nov 16, 202340.7040.9540.1340.7039.7610,810,000
Nov 15, 202340.4540.7740.1840.7539.819,460,300
Nov 14, 202340.2340.4239.9640.2239.2912,681,100
Nov 13, 202340.0940.1739.9440.0039.0811,639,600
Nov 10, 202340.1940.2939.7040.0239.1012,271,600
Nov 09, 202340.2540.4440.0140.1139.1810,842,100
Nov 08, 202340.4940.8140.0540.2039.277,776,100
Nov 07, 202340.4640.7040.4140.5139.575,770,600
Nov 06, 202340.7540.8840.4640.5439.608,741,500
Nov 03, 202340.9541.2140.5940.6739.737,991,000
Nov 02, 202339.9540.6939.7640.6739.738,319,000
Nov 01, 202340.2940.3939.6339.9038.989,527,200
Oct 31, 202340.2840.5739.8040.1739.2414,571,000
Oct 30, 202339.5040.4539.4940.2539.3210,301,400
Oct 27, 202339.7240.3639.1939.3038.3914,405,900
Oct 26, 202342.1442.1839.0739.2638.3522,791,500
Oct 25, 202342.5343.0142.5042.8241.836,894,400
Oct 24, 202342.1342.6242.1342.5441.566,477,400
Oct 23, 202342.6542.6842.0942.1341.165,989,400
Oct 20, 202342.5443.0442.5342.7141.726,143,000
Oct 19, 202342.9143.0342.5142.6141.636,791,500
Oct 18, 202343.1243.4342.8943.1242.125,026,400
Oct 17, 202342.7743.2142.5943.1942.195,318,000
Oct 16, 202342.9143.0442.6042.8741.887,417,200
Oct 13, 202342.2542.7342.2542.6641.675,753,800
Oct 12, 202342.6342.7141.8342.2441.267,764,200
Oct 11, 202342.6442.8542.3742.5641.586,706,000
Oct 10, 202343.2943.5242.4742.4941.5110,771,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...