Mail

MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 22, 2019	46.00	46.90	45.99	46.59	46.59	6,668,008
Aug 21, 2019	46.33	46.53	45.93	46.25	46.25	5,323,600
Aug 20, 2019	46.62	46.72	45.58	46.03	46.03	5,619,400
Aug 19, 2019	46.83	47.19	46.64	46.70	46.70	4,439,900
Aug 16, 2019	45.70	46.73	45.69	46.48	46.48	6,986,700
Aug 15, 2019	45.88	46.18	45.22	45.49	45.49	6,363,500
Aug 14, 2019	46.40	46.49	45.85	45.87	45.87	8,907,400
Aug 13, 2019	45.78	46.93	45.73	46.78	46.78	5,744,700
Aug 12, 2019	46.03	46.33	45.70	45.98	45.98	3,910,900
Aug 09, 2019	46.48	46.60	45.63	46.16	46.16	8,125,000
Aug 08, 2019	46.22	46.66	45.90	46.50	46.50	10,565,400
Aug 07, 2019	45.91	46.44	45.25	46.23	46.23	13,216,200
Aug 06, 2019	46.91	46.92	45.93	46.16	46.16	8,779,100
Aug 05, 2019	47.54	47.70	46.17	46.65	46.65	10,326,000
Aug 02, 2019	48.20	48.44	47.75	47.93	47.93	7,072,200
Aug 01, 2019	47.50	48.66	47.40	47.88	47.88	9,933,800
Jul 31, 2019	48.31	48.55	46.72	47.07	47.07	12,252,300
Jul 30, 2019	49.60	49.67	47.35	48.50	48.50	13,184,600
Jul 29, 2019	49.95	50.58	49.92	50.31	50.31	6,271,600
Jul 26, 2019	49.52	50.12	49.04	49.86	49.86	7,352,900
Jul 25, 2019	49.77	50.45	49.46	49.59	49.59	4,086,800
Jul 24, 2019	49.98	50.10	49.62	49.78	49.78	4,280,200
Jul 23, 2019	49.86	50.30	49.71	50.04	50.04	6,243,400
Jul 22, 2019	50.52	50.52	49.54	49.67	49.67	4,983,700
Jul 19, 2019	50.86	50.90	50.42	50.53	50.53	5,262,500
Jul 18, 2019	50.04	51.12	49.73	50.53	50.53	9,852,100
Jul 17, 2019	49.41	49.62	49.01	49.45	49.45	5,381,800
Jul 16, 2019	49.31	49.62	49.03	49.41	49.41	5,569,400
Jul 15, 2019	49.80	49.94	49.40	49.54	49.54	4,616,900
Jul 12, 2019	50.05	50.17	49.44	49.50	49.50	6,103,600
Jul 11, 2019	49.00	49.73	48.88	49.26	49.26	5,857,000
Jul 10, 2019	48.22	49.50	48.19	49.00	49.00	6,533,000
Jul 09, 2019	48.82	48.94	48.21	48.35	48.35	6,056,300
Jul 08, 2019	48.93	49.52	48.60	49.08	49.08	6,502,400
Jul 05, 2019	49.07	49.25	48.27	48.78	48.78	5,291,000
Jul 03, 2019	48.97	49.35	48.43	49.19	49.19	3,909,200
Jul 02, 2019	47.86	48.62	47.62	48.60	48.60	6,098,300
Jul 01, 2019	47.73	48.41	47.51	47.69	47.69	7,186,900
Jun 28, 2019	47.82	48.06	47.31	47.35	47.35	20,573,100
Jun 27, 2019	47.90	48.28	47.56	47.90	47.90	5,906,900
Jun 26, 2019	48.12	48.36	47.62	47.94	47.94	10,469,300
Jun 25, 2019	48.67	48.94	48.10	48.78	48.78	7,197,100
Jun 24, 2019	48.11	49.03	47.91	48.49	48.49	10,215,100
Jun 21, 2019	50.06	50.34	47.91	48.00	48.00	23,069,000
Jun 20, 2019	50.24	50.41	49.90	50.26	50.26	9,301,900
Jun 19, 2019	50.11	50.25	49.60	49.90	49.90	8,193,500
Jun 18, 2019	51.07	51.25	50.01	50.12	50.12	6,253,400
Jun 17, 2019	50.39	51.19	50.38	50.86	50.86	4,876,200
Jun 14, 2019	51.11	51.48	50.48	50.86	50.86	5,669,300
Jun 13, 2019	51.14	51.43	50.68	51.21	51.21	4,074,200
Jun 13, 2019	0.8 Dividend
Jun 12, 2019	51.44	52.04	51.12	51.59	50.79	6,698,600
Jun 11, 2019	51.35	52.46	51.31	52.15	51.34	6,709,000
Jun 10, 2019	51.50	51.70	50.98	51.21	50.42	4,989,100
Jun 07, 2019	51.19	51.72	51.12	51.38	50.58	5,161,500
Jun 06, 2019	49.91	51.17	49.89	50.75	49.96	7,267,900
Jun 05, 2019	50.59	50.67	48.97	49.69	48.92	8,692,100
Jun 04, 2019	50.78	50.81	50.25	50.42	49.64	5,846,400
Jun 03, 2019	49.25	50.15	49.13	50.10	49.32	6,306,400
May 31, 2019	49.92	49.95	48.94	49.06	48.30	6,416,500
May 30, 2019	50.32	50.49	49.93	50.21	49.43	5,801,700
May 29, 2019	49.20	50.45	48.70	50.19	49.41	10,412,200
May 28, 2019	52.03	52.03	49.75	49.87	49.10	18,094,100
May 24, 2019	52.97	53.11	51.60	52.40	51.59	5,735,000
May 23, 2019	52.51	52.88	52.17	52.81	51.99	6,493,700
May 22, 2019	51.93	53.02	51.75	52.83	52.01	6,970,600
May 21, 2019	52.60	52.60	51.83	51.87	51.07	6,218,900
May 20, 2019	52.15	53.09	52.06	52.33	51.52	7,133,900
May 17, 2019	51.76	52.52	51.46	52.35	51.54	6,129,900
May 16, 2019	52.01	52.76	51.88	52.03	51.22	6,350,800
May 15, 2019	51.75	52.38	51.48	52.13	51.32	4,803,900
May 14, 2019	51.28	52.38	51.19	51.89	51.09	5,527,600
May 13, 2019	51.74	51.95	51.03	51.44	50.64	6,150,200
May 10, 2019	51.50	52.23	50.79	52.11	51.30	7,825,800
May 09, 2019	51.77	52.27	51.18	51.99	51.18	7,161,400
May 08, 2019	52.59	52.84	51.95	51.96	51.15	8,784,600
May 07, 2019	53.27	53.44	52.50	52.94	52.12	6,808,400
May 06, 2019	53.11	54.00	53.10	53.53	52.70	7,234,300
May 03, 2019	53.45	53.91	53.20	53.76	52.93	5,138,100
May 02, 2019	53.06	53.55	52.94	53.16	52.34	5,803,000
May 01, 2019	54.52	54.74	53.36	53.39	52.56	7,372,100
Apr 30, 2019	53.82	54.99	53.36	54.33	53.49	15,760,100
Apr 29, 2019	52.90	53.64	52.72	53.51	52.68	8,045,500
Apr 26, 2019	51.54	52.94	51.50	52.79	51.97	9,129,600
Apr 25, 2019	52.09	52.75	50.66	51.41	50.61	16,929,600
Apr 24, 2019	54.56	55.03	54.36	54.71	53.86	9,662,200
Apr 23, 2019	54.70	54.99	53.90	54.82	53.97	9,228,900
Apr 22, 2019	54.03	54.95	53.71	54.61	53.76	9,066,800
Apr 18, 2019	56.16	56.31	53.28	54.37	53.53	18,001,200
Apr 17, 2019	56.75	56.76	56.07	56.18	55.31	6,002,100
Apr 16, 2019	56.70	56.80	56.02	56.39	55.52	5,403,800
Apr 15, 2019	56.68	57.11	56.51	56.94	56.06	4,667,200
Apr 12, 2019	56.04	56.60	55.73	56.56	55.68	4,689,000
Apr 11, 2019	55.64	56.04	55.51	55.98	55.11	5,259,700
Apr 10, 2019	55.26	55.53	54.91	55.42	54.56	5,786,400
Apr 09, 2019	55.14	55.59	54.85	55.11	54.26	6,045,700
Apr 08, 2019	54.77	55.39	54.60	55.28	54.42	5,607,100
Apr 05, 2019	54.50	54.91	54.02	54.77	53.92	7,743,700
Apr 04, 2019	54.34	54.92	54.25	54.60	53.75	8,452,600
Apr 03, 2019	55.73	56.32	53.43	53.98	53.14	18,583,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...