Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

44.50

-0.02

(-0.04%)

At close: 04:03PM EDT

44.63

+0.13

(+0.29%)

Pre-Market:

06:29AM EDT

Time Period:

Mar 31, 2022 - Mar 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	44.64	44.83	44.35	44.50	44.50	6,862,100
Mar 29, 2023	44.63	44.69	44.30	44.52	44.52	7,530,500
Mar 28, 2023	44.29	44.74	44.20	44.36	44.36	8,796,700
Mar 27, 2023	44.12	44.37	44.05	44.29	44.29	9,624,200
Mar 24, 2023	43.60	43.99	43.41	43.97	43.97	10,444,800
Mar 23, 2023	44.39	44.40	43.25	43.46	43.46	15,549,800
Mar 23, 2023	0.94 Dividend
Mar 22, 2023	46.35	46.38	45.12	45.15	44.21	10,883,600
Mar 21, 2023	46.46	46.59	45.91	46.20	45.24	14,067,400
Mar 20, 2023	45.69	46.25	45.51	46.07	45.11	14,074,200
Mar 17, 2023	46.32	46.43	45.12	45.32	44.38	32,416,200
Mar 16, 2023	46.77	46.77	45.67	46.17	45.21	13,617,300
Mar 15, 2023	46.46	46.91	45.98	46.87	45.89	8,897,600
Mar 14, 2023	46.80	46.85	46.29	46.74	45.77	9,327,900
Mar 13, 2023	46.48	47.30	46.45	46.68	45.71	10,962,400
Mar 10, 2023	46.76	47.26	46.51	46.61	45.64	7,986,300
Mar 09, 2023	47.09	47.42	46.71	46.74	45.77	6,671,700
Mar 08, 2023	46.64	46.87	46.57	46.80	45.83	5,304,700
Mar 07, 2023	47.26	47.29	46.24	46.55	45.58	7,032,200
Mar 06, 2023	46.52	47.23	46.45	47.19	46.21	7,112,300
Mar 03, 2023	46.40	46.71	46.16	46.53	45.56	5,754,800
Mar 02, 2023	46.02	46.53	45.90	46.46	45.49	7,355,100
Mar 01, 2023	46.29	46.44	45.92	46.15	45.19	8,102,200
Feb 28, 2023	46.50	46.77	46.01	46.43	45.46	8,018,500
Feb 27, 2023	47.29	47.40	46.47	46.54	45.57	9,168,800
Feb 24, 2023	47.25	47.39	46.95	47.17	46.19	5,704,900
Feb 23, 2023	47.20	47.70	47.08	47.51	46.52	6,284,600
Feb 22, 2023	47.40	47.97	47.03	47.14	46.16	6,908,300
Feb 21, 2023	47.99	48.07	46.78	47.44	46.45	8,236,200
Feb 17, 2023	47.50	48.11	47.26	48.07	47.07	7,825,200
Feb 16, 2023	47.40	47.64	47.05	47.40	46.41	5,422,300
Feb 15, 2023	47.18	47.66	47.18	47.65	46.66	4,893,300
Feb 14, 2023	47.85	47.88	47.29	47.41	46.42	6,397,500
Feb 13, 2023	47.42	47.92	47.32	47.85	46.85	5,370,800
Feb 10, 2023	46.50	47.30	46.39	47.24	46.26	6,899,100
Feb 09, 2023	46.61	46.71	46.06	46.33	45.37	5,838,900
Feb 08, 2023	46.33	46.56	46.24	46.50	45.53	5,736,500
Feb 07, 2023	46.69	46.81	46.25	46.56	45.59	6,920,800
Feb 06, 2023	47.01	47.23	46.85	46.96	45.98	5,911,500
Feb 03, 2023	47.00	47.07	46.43	46.91	45.93	10,245,900
Feb 02, 2023	47.36	47.51	46.63	46.97	45.99	9,920,800
Feb 01, 2023	46.05	47.69	45.51	47.54	46.55	14,734,800
Jan 31, 2023	44.65	45.05	44.36	45.04	44.10	7,584,900
Jan 30, 2023	44.20	44.84	44.15	44.50	43.57	6,868,500
Jan 27, 2023	44.37	44.55	44.05	44.14	43.22	9,247,000
Jan 26, 2023	44.77	44.80	44.12	44.29	43.37	9,449,100
Jan 25, 2023	44.75	46.99	44.40	44.93	43.99	8,034,400
Jan 24, 2023	42.72	45.93	42.72	44.78	43.85	4,989,500
Jan 23, 2023	45.03	45.34	44.76	44.81	43.88	7,585,300
Jan 20, 2023	44.65	45.01	44.42	44.94	44.00	8,401,500
Jan 19, 2023	44.16	44.94	44.12	44.54	43.61	8,093,500
Jan 18, 2023	45.15	45.20	43.39	44.01	43.09	13,300,700
Jan 17, 2023	45.77	46.04	45.03	45.16	44.22	7,214,400
Jan 13, 2023	45.31	45.65	45.14	45.62	44.67	6,283,500
Jan 12, 2023	45.90	45.93	45.35	45.40	44.45	5,671,500
Jan 11, 2023	46.18	46.44	45.47	45.82	44.87	6,740,400
Jan 10, 2023	46.40	46.54	45.84	45.99	45.03	6,962,900
Jan 09, 2023	46.45	46.60	45.93	45.98	45.02	6,881,200
Jan 06, 2023	45.96	46.74	45.84	46.45	45.48	7,031,300
Jan 05, 2023	45.34	45.50	44.99	45.37	44.43	7,648,300
Jan 04, 2023	45.42	45.89	45.19	45.41	44.46	7,907,300
Jan 03, 2023	45.73	45.88	45.26	45.52	44.57	5,127,800
Dec 30, 2022	45.86	45.99	45.42	45.71	44.76	5,025,200
Dec 29, 2022	45.90	46.16	45.77	45.87	44.92	4,270,300
Dec 28, 2022	46.64	46.79	45.84	45.85	44.90	5,848,000
Dec 27, 2022	46.35	46.55	46.20	46.48	45.51	7,957,200
Dec 23, 2022	45.78	46.24	45.51	46.24	45.28	6,759,700
Dec 22, 2022	45.57	45.79	45.23	45.78	44.83	6,709,700
Dec 21, 2022	45.61	45.76	45.40	45.59	44.64	8,372,400
Dec 21, 2022	0.94 Dividend
Dec 20, 2022	46.55	46.60	46.08	46.44	44.55	8,395,300
Dec 19, 2022	46.65	46.97	45.95	46.38	44.50	7,887,600
Dec 16, 2022	46.83	46.85	45.92	46.56	44.67	15,186,000
Dec 15, 2022	46.99	47.13	46.31	46.95	45.04	8,019,700
Dec 14, 2022	47.04	47.52	46.76	47.13	45.21	8,636,300
Dec 13, 2022	47.19	47.25	46.71	46.81	44.91	14,083,500
Dec 12, 2022	46.84	47.00	46.32	46.96	45.05	5,527,600
Dec 09, 2022	46.78	46.97	46.64	46.71	44.81	6,183,800
Dec 08, 2022	46.37	46.99	46.20	46.86	44.96	5,850,400
Dec 07, 2022	46.45	46.57	46.14	46.37	44.49	6,189,800
Dec 06, 2022	47.18	47.39	45.95	46.21	44.33	7,721,500
Dec 05, 2022	47.06	47.91	47.03	47.19	45.27	7,451,700
Dec 02, 2022	46.77	47.66	46.77	47.63	45.69	7,653,700
Dec 01, 2022	46.72	47.16	46.55	47.01	45.10	9,115,900
Nov 30, 2022	45.85	46.58	45.19	46.58	44.69	11,309,500
Nov 29, 2022	45.26	45.84	45.15	45.82	43.96	6,897,200
Nov 28, 2022	44.74	45.35	44.72	45.15	43.32	6,760,100
Nov 25, 2022	45.00	45.15	44.65	44.74	42.92	2,734,800
Nov 23, 2022	45.21	45.31	44.63	45.02	43.19	5,192,400
Nov 22, 2022	45.00	45.23	44.82	45.16	43.32	6,068,600
Nov 21, 2022	44.43	44.83	44.07	44.80	42.98	7,644,700
Nov 18, 2022	44.02	44.30	43.76	44.20	42.40	9,640,900
Nov 17, 2022	43.42	43.74	43.29	43.67	41.90	7,834,000
Nov 16, 2022	43.76	43.86	43.22	43.58	41.81	9,891,900
Nov 15, 2022	44.35	44.52	43.18	43.66	41.89	9,262,900
Nov 14, 2022	44.57	44.88	43.95	43.96	42.17	8,145,800
Nov 11, 2022	44.04	44.46	43.25	44.38	42.58	9,820,300
Nov 10, 2022	45.03	45.23	43.73	44.22	42.42	12,330,900
Nov 09, 2022	45.82	45.85	45.12	45.21	43.37	5,348,600
Nov 08, 2022	45.94	46.15	45.36	45.90	44.03	6,889,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,940.99+103.34(+0.52%)

S&P 5004,050.83+23.02(+0.57%)

DOW32,859.03+141.43(+0.43%)

CAD/USD0.7387-0.0010(-0.13%)

CRUDE OIL74.67+0.30(+0.40%)

Bitcoin CAD37,811.44-876.91(-2.27%)

Altria Group, Inc. (MO)

S&P/TSX
19,940.99
+103.34(+0.52%)

S&P 500
4,050.83
+23.02(+0.57%)

DOW
32,859.03
+141.43(+0.43%)

CAD/USD
0.7387
-0.0010(-0.13%)

CRUDE OIL
74.67
+0.30(+0.40%)

Bitcoin CAD
37,811.44
-876.91(-2.27%)