Canada markets close in 1 hour

Altria Group, Inc. (MO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.60+0.24 (+0.63%)
As of 3:00PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 30, 202038.5438.9038.3738.6038.604,516,166
Sep. 29, 202038.9438.9538.3338.3638.367,030,200
Sep. 28, 202038.4739.2138.4738.9538.958,003,800
Sep. 25, 202038.1238.4137.7838.2738.277,854,900
Sep. 24, 202038.0038.6237.5938.3338.337,301,400
Sep. 23, 202038.7539.0537.9237.9337.938,258,900
Sep. 22, 202039.0039.4238.4938.5538.558,560,100
Sep. 21, 202039.6839.8038.4438.8238.8210,251,700
Sep. 18, 202040.8841.0439.4939.8439.8422,715,200
Sep. 17, 202041.5841.9640.8240.8640.869,770,500
Sep. 16, 202042.8842.9141.7441.7641.769,752,100
Sep. 15, 202043.1043.3942.7142.7842.788,482,700
Sep. 14, 202042.9043.3642.6343.0043.0010,177,700
Sep. 14, 20200.86 Dividend
Sep. 11, 202043.4743.7243.1643.5942.739,282,300
Sep. 10, 202043.8943.8943.2743.3542.497,569,900
Sep. 09, 202043.3744.1743.3143.7942.9316,628,800
Sep. 08, 202043.7044.0742.7043.0742.228,765,400
Sep. 04, 202043.5143.9442.7843.4942.639,461,000
Sep. 03, 202043.9544.7843.0143.2942.4410,906,100
Sep. 02, 202043.0743.9042.9043.7642.908,021,200
Sep. 01, 202043.6543.6943.0443.1242.277,109,100
Aug. 31, 202043.8843.9943.5943.7442.887,826,300
Aug. 28, 202043.8443.9543.4643.9343.065,476,500
Aug. 27, 202043.4344.3743.3643.7542.896,558,300
Aug. 26, 202043.2243.6542.9343.2042.3511,083,300
Aug. 25, 202044.3044.3043.5043.5242.666,117,900
Aug. 24, 202043.5844.4643.4544.0443.177,911,300
Aug. 21, 202043.5943.6543.1443.4642.604,334,400
Aug. 20, 202043.3843.8143.1643.5042.646,160,500
Aug. 19, 202043.3744.1543.1743.6542.796,439,400
Aug. 18, 202043.3643.6043.0343.2242.375,865,100
Aug. 17, 202042.6843.3442.5743.0342.186,948,700
Aug. 14, 202042.3642.7242.0842.5441.704,881,300
Aug. 13, 202042.7543.0742.4842.5741.735,347,100
Aug. 12, 202043.7143.9942.9042.9642.117,866,800
Aug. 11, 202043.8644.1543.4743.6042.748,538,700
Aug. 10, 202042.2643.2542.2643.2242.376,734,900
Aug. 07, 202041.3042.2341.0742.1741.345,620,100
Aug. 06, 202041.5841.8941.3241.5540.734,085,500
Aug. 05, 202041.6942.0441.4841.6640.846,441,500
Aug. 04, 202041.2041.6140.9341.6040.788,747,300
Aug. 03, 202041.1141.3240.6741.0140.206,063,800
Jul. 31, 202041.3141.5640.6741.1540.347,572,500
Jul. 30, 202041.2841.8941.1841.5840.766,256,700
Jul. 29, 202042.8742.8741.4241.6340.817,890,100
Jul. 28, 202042.9843.2042.2142.5241.6810,794,200
Jul. 27, 202042.0042.2741.7642.1341.306,052,100
Jul. 24, 202041.8042.5941.5941.8541.026,186,800
Jul. 23, 202041.4841.7441.2641.5840.764,803,000
Jul. 22, 202041.1041.4040.5141.3440.525,437,900
Jul. 21, 202041.0442.1441.0441.2240.416,212,400
Jul. 20, 202041.5041.5040.4840.8740.065,915,800
Jul. 17, 202041.8441.8541.3941.5440.726,242,700
Jul. 16, 202040.9441.6840.8741.4840.665,670,900
Jul. 15, 202041.3441.7540.9641.0040.196,499,600
Jul. 14, 202040.2141.1039.8841.0640.257,783,300
Jul. 13, 202040.1340.7239.7440.2139.426,931,300
Jul. 10, 202038.9540.3238.9040.2739.488,406,400
Jul. 09, 202039.7339.7338.5338.6037.846,257,000
Jul. 08, 202039.8240.4439.6139.8739.087,530,500
Jul. 07, 202039.1940.2439.1239.9439.158,659,900
Jul. 06, 202039.7540.0139.0839.6038.824,883,100
Jul. 02, 202039.6340.0239.3039.4038.624,389,500
Jul. 01, 202039.4340.1839.2239.2438.476,326,100
Jun. 30, 202039.0839.4438.8639.2538.486,825,000
Jun. 29, 202038.5639.3238.4539.2338.465,919,700
Jun. 26, 202039.6339.6838.0938.1937.449,693,100
Jun. 25, 202039.4139.7438.9739.6638.885,981,200
Jun. 24, 202039.9540.0039.2439.4338.657,186,600
Jun. 23, 202040.3640.8440.2340.3439.546,061,900
Jun. 22, 202040.6040.6839.9040.0539.266,756,100
Jun. 19, 202041.9841.9840.5640.6939.8920,025,400
Jun. 18, 202040.4941.5240.4741.4740.657,192,800
Jun. 17, 202041.1841.4440.7640.8640.057,955,600
Jun. 16, 202041.2141.6140.5641.0940.289,531,900
Jun. 15, 202038.4840.3338.3440.3139.5111,940,200
Jun. 12, 202039.4139.4338.2239.1338.3612,542,600
Jun. 12, 20200.84 Dividend
Jun. 11, 202040.8541.0439.2739.2937.6913,488,100
Jun. 10, 202042.3042.4041.8041.8240.129,795,600
Jun. 09, 202042.4542.6941.9642.1840.4611,903,200
Jun. 08, 202042.2343.1541.9442.8341.0910,509,300
Jun. 05, 202041.5142.4741.2741.9140.2010,776,200
Jun. 04, 202040.0040.7439.6540.7339.077,842,200
Jun. 03, 202040.0040.4439.7640.2138.578,422,500
Jun. 02, 202039.3939.7139.2539.6638.058,952,600
Jun. 01, 202039.1039.7639.0839.1837.596,573,400
May 29, 202038.5939.2338.2039.0537.4618,946,500
May 28, 202039.7439.7438.7938.8137.2312,056,800
May 27, 202039.0639.5038.9239.0537.469,502,000
May 26, 202038.4438.8238.1338.2836.729,596,000
May 22, 202037.5037.7637.2337.7336.196,943,400
May 21, 202037.7038.1037.2237.5436.0110,212,100
May 20, 202037.3437.8037.0937.7736.2310,310,900
May 19, 202037.5237.6937.1037.1235.6110,010,800
May 18, 202037.6737.8837.3337.6036.079,830,600
May 15, 202036.4236.7535.9836.5935.1012,566,000
May 14, 202035.8536.3835.5636.2534.789,128,800
May 13, 202036.0236.7735.6136.3534.8713,141,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...