Canada markets open in 2 hours 46 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 202344.6444.8344.3544.5044.506,862,100
Mar 29, 202344.6344.6944.3044.5244.527,530,500
Mar 28, 202344.2944.7444.2044.3644.368,796,700
Mar 27, 202344.1244.3744.0544.2944.299,624,200
Mar 24, 202343.6043.9943.4143.9743.9710,444,800
Mar 23, 202344.3944.4043.2543.4643.4615,549,800
Mar 23, 20230.94 Dividend
Mar 22, 202346.3546.3845.1245.1544.2110,883,600
Mar 21, 202346.4646.5945.9146.2045.2414,067,400
Mar 20, 202345.6946.2545.5146.0745.1114,074,200
Mar 17, 202346.3246.4345.1245.3244.3832,416,200
Mar 16, 202346.7746.7745.6746.1745.2113,617,300
Mar 15, 202346.4646.9145.9846.8745.898,897,600
Mar 14, 202346.8046.8546.2946.7445.779,327,900
Mar 13, 202346.4847.3046.4546.6845.7110,962,400
Mar 10, 202346.7647.2646.5146.6145.647,986,300
Mar 09, 202347.0947.4246.7146.7445.776,671,700
Mar 08, 202346.6446.8746.5746.8045.835,304,700
Mar 07, 202347.2647.2946.2446.5545.587,032,200
Mar 06, 202346.5247.2346.4547.1946.217,112,300
Mar 03, 202346.4046.7146.1646.5345.565,754,800
Mar 02, 202346.0246.5345.9046.4645.497,355,100
Mar 01, 202346.2946.4445.9246.1545.198,102,200
Feb 28, 202346.5046.7746.0146.4345.468,018,500
Feb 27, 202347.2947.4046.4746.5445.579,168,800
Feb 24, 202347.2547.3946.9547.1746.195,704,900
Feb 23, 202347.2047.7047.0847.5146.526,284,600
Feb 22, 202347.4047.9747.0347.1446.166,908,300
Feb 21, 202347.9948.0746.7847.4446.458,236,200
Feb 17, 202347.5048.1147.2648.0747.077,825,200
Feb 16, 202347.4047.6447.0547.4046.415,422,300
Feb 15, 202347.1847.6647.1847.6546.664,893,300
Feb 14, 202347.8547.8847.2947.4146.426,397,500
Feb 13, 202347.4247.9247.3247.8546.855,370,800
Feb 10, 202346.5047.3046.3947.2446.266,899,100
Feb 09, 202346.6146.7146.0646.3345.375,838,900
Feb 08, 202346.3346.5646.2446.5045.535,736,500
Feb 07, 202346.6946.8146.2546.5645.596,920,800
Feb 06, 202347.0147.2346.8546.9645.985,911,500
Feb 03, 202347.0047.0746.4346.9145.9310,245,900
Feb 02, 202347.3647.5146.6346.9745.999,920,800
Feb 01, 202346.0547.6945.5147.5446.5514,734,800
Jan 31, 202344.6545.0544.3645.0444.107,584,900
Jan 30, 202344.2044.8444.1544.5043.576,868,500
Jan 27, 202344.3744.5544.0544.1443.229,247,000
Jan 26, 202344.7744.8044.1244.2943.379,449,100
Jan 25, 202344.7546.9944.4044.9343.998,034,400
Jan 24, 202342.7245.9342.7244.7843.854,989,500
Jan 23, 202345.0345.3444.7644.8143.887,585,300
Jan 20, 202344.6545.0144.4244.9444.008,401,500
Jan 19, 202344.1644.9444.1244.5443.618,093,500
Jan 18, 202345.1545.2043.3944.0143.0913,300,700
Jan 17, 202345.7746.0445.0345.1644.227,214,400
Jan 13, 202345.3145.6545.1445.6244.676,283,500
Jan 12, 202345.9045.9345.3545.4044.455,671,500
Jan 11, 202346.1846.4445.4745.8244.876,740,400
Jan 10, 202346.4046.5445.8445.9945.036,962,900
Jan 09, 202346.4546.6045.9345.9845.026,881,200
Jan 06, 202345.9646.7445.8446.4545.487,031,300
Jan 05, 202345.3445.5044.9945.3744.437,648,300
Jan 04, 202345.4245.8945.1945.4144.467,907,300
Jan 03, 202345.7345.8845.2645.5244.575,127,800
Dec 30, 202245.8645.9945.4245.7144.765,025,200
Dec 29, 202245.9046.1645.7745.8744.924,270,300
Dec 28, 202246.6446.7945.8445.8544.905,848,000
Dec 27, 202246.3546.5546.2046.4845.517,957,200
Dec 23, 202245.7846.2445.5146.2445.286,759,700
Dec 22, 202245.5745.7945.2345.7844.836,709,700
Dec 21, 202245.6145.7645.4045.5944.648,372,400
Dec 21, 20220.94 Dividend
Dec 20, 202246.5546.6046.0846.4444.558,395,300
Dec 19, 202246.6546.9745.9546.3844.507,887,600
Dec 16, 202246.8346.8545.9246.5644.6715,186,000
Dec 15, 202246.9947.1346.3146.9545.048,019,700
Dec 14, 202247.0447.5246.7647.1345.218,636,300
Dec 13, 202247.1947.2546.7146.8144.9114,083,500
Dec 12, 202246.8447.0046.3246.9645.055,527,600
Dec 09, 202246.7846.9746.6446.7144.816,183,800
Dec 08, 202246.3746.9946.2046.8644.965,850,400
Dec 07, 202246.4546.5746.1446.3744.496,189,800
Dec 06, 202247.1847.3945.9546.2144.337,721,500
Dec 05, 202247.0647.9147.0347.1945.277,451,700
Dec 02, 202246.7747.6646.7747.6345.697,653,700
Dec 01, 202246.7247.1646.5547.0145.109,115,900
Nov 30, 202245.8546.5845.1946.5844.6911,309,500
Nov 29, 202245.2645.8445.1545.8243.966,897,200
Nov 28, 202244.7445.3544.7245.1543.326,760,100
Nov 25, 202245.0045.1544.6544.7442.922,734,800
Nov 23, 202245.2145.3144.6345.0243.195,192,400
Nov 22, 202245.0045.2344.8245.1643.326,068,600
Nov 21, 202244.4344.8344.0744.8042.987,644,700
Nov 18, 202244.0244.3043.7644.2042.409,640,900
Nov 17, 202243.4243.7443.2943.6741.907,834,000
Nov 16, 202243.7643.8643.2243.5841.819,891,900
Nov 15, 202244.3544.5243.1843.6641.899,262,900
Nov 14, 202244.5744.8843.9543.9642.178,145,800
Nov 11, 202244.0444.4643.2544.3842.589,820,300
Nov 10, 202245.0345.2343.7344.2242.4212,330,900
Nov 09, 202245.8245.8545.1245.2143.375,348,600
Nov 08, 202245.9446.1545.3645.9044.036,889,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...