Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

42.92

+0.05

(+0.12%)

At close: 04:00PM EDT

42.91

-0.01

(-0.02%)

Pre-Market:

08:12AM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	42.70	43.06	42.40	42.92	42.92	12,934,800
Apr 23, 2024	42.64	43.04	42.52	42.87	42.87	18,917,200
Apr 22, 2024	42.31	42.72	42.02	42.57	42.57	10,775,700
Apr 19, 2024	41.39	42.27	41.39	42.09	42.09	22,323,200
Apr 18, 2024	41.13	41.43	41.11	41.30	41.30	17,571,300
Apr 17, 2024	41.01	41.22	40.74	41.10	41.10	8,787,700
Apr 16, 2024	40.95	41.09	40.72	40.75	40.75	10,407,400
Apr 15, 2024	41.30	41.46	40.65	40.95	40.95	10,727,600
Apr 12, 2024	41.33	41.55	41.02	41.05	41.05	10,663,900
Apr 11, 2024	41.75	41.83	41.31	41.43	41.43	10,889,100
Apr 10, 2024	41.67	42.03	41.54	41.68	41.68	9,510,300
Apr 09, 2024	42.00	42.31	41.92	42.11	42.11	7,686,400
Apr 08, 2024	41.54	42.09	41.50	41.96	41.96	9,402,200
Apr 05, 2024	41.48	41.76	41.37	41.65	41.65	8,514,500
Apr 04, 2024	42.43	42.58	41.49	41.53	41.53	13,031,400
Apr 03, 2024	42.96	43.10	42.10	42.12	42.12	20,090,200
Apr 02, 2024	43.23	43.49	42.84	42.93	42.93	10,038,500
Apr 01, 2024	43.62	43.87	43.18	43.22	43.22	12,174,500
Mar 28, 2024	43.78	43.95	43.60	43.62	43.62	9,807,500
Mar 27, 2024	43.32	43.67	43.29	43.66	43.66	9,001,700
Mar 26, 2024	43.23	43.40	43.06	43.12	43.12	10,702,000
Mar 25, 2024	42.93	43.57	42.92	43.26	43.26	19,734,300
Mar 22, 2024	43.91	43.93	42.86	42.98	42.98	23,867,300
Mar 22, 2024	0.98 Dividend
Mar 21, 2024	44.83	45.00	44.59	44.95	43.97	21,052,500
Mar 20, 2024	44.71	44.82	44.52	44.79	43.81	18,195,800
Mar 19, 2024	44.57	44.98	44.35	44.63	43.66	22,602,500
Mar 18, 2024	43.86	44.76	43.76	44.51	43.54	31,335,400
Mar 15, 2024	43.91	44.50	43.87	43.87	42.91	45,226,000
Mar 14, 2024	43.40	44.37	43.23	44.28	43.31	22,465,800
Mar 13, 2024	43.19	43.47	43.17	43.35	42.40	7,082,400
Mar 12, 2024	42.77	43.28	42.77	43.05	42.11	13,814,500
Mar 11, 2024	41.98	42.74	41.96	42.68	41.75	10,663,800
Mar 08, 2024	41.55	42.05	41.46	41.87	40.96	9,414,500
Mar 07, 2024	41.53	41.72	41.35	41.55	40.64	9,760,300
Mar 06, 2024	41.06	41.85	40.72	41.45	40.55	25,872,700
Mar 05, 2024	39.91	40.22	39.72	39.94	39.07	12,606,000
Mar 04, 2024	40.33	40.69	39.25	39.73	38.86	28,577,600
Mar 01, 2024	40.90	41.00	40.59	40.86	39.97	9,132,300
Feb 29, 2024	41.04	41.10	40.80	40.91	40.02	8,394,700
Feb 28, 2024	40.80	40.99	40.59	40.99	40.10	5,540,700
Feb 27, 2024	40.72	40.91	40.59	40.90	40.01	4,876,300
Feb 26, 2024	41.13	41.14	40.60	40.71	39.82	8,093,100
Feb 23, 2024	40.90	41.31	40.71	41.13	40.23	6,808,600
Feb 22, 2024	40.30	40.90	40.16	40.90	40.01	8,211,000
Feb 21, 2024	40.35	40.51	40.22	40.47	39.59	6,629,000
Feb 20, 2024	40.20	40.62	40.08	40.25	39.37	8,768,000
Feb 16, 2024	40.17	40.27	39.97	40.18	39.30	7,319,000
Feb 15, 2024	40.56	40.56	40.08	40.17	39.29	7,833,500
Feb 14, 2024	40.22	40.44	40.05	40.40	39.52	6,044,000
Feb 13, 2024	40.36	40.46	39.95	40.23	39.35	7,140,200
Feb 12, 2024	40.22	40.62	40.13	40.55	39.67	7,995,200
Feb 09, 2024	39.95	40.15	39.87	40.11	39.24	8,420,600
Feb 08, 2024	40.20	40.37	39.85	40.09	39.22	14,659,200
Feb 07, 2024	40.71	40.76	40.13	40.26	39.38	8,046,500
Feb 06, 2024	40.58	40.71	40.31	40.60	39.71	9,818,800
Feb 05, 2024	41.22	41.29	40.50	40.52	39.64	10,440,000
Feb 02, 2024	41.49	41.61	40.92	41.36	40.46	10,856,700
Feb 01, 2024	40.60	41.75	40.36	41.72	40.81	19,419,200
Jan 31, 2024	40.50	40.62	40.07	40.12	39.25	12,462,700
Jan 30, 2024	40.50	40.57	40.22	40.46	39.58	7,127,200
Jan 29, 2024	40.22	40.57	40.22	40.53	39.65	8,047,400
Jan 26, 2024	40.42	40.50	40.12	40.20	39.32	7,286,200
Jan 25, 2024	40.05	40.32	39.91	40.21	39.33	9,566,300
Jan 24, 2024	40.41	40.59	39.92	39.93	39.06	9,232,100
Jan 23, 2024	40.36	40.51	40.11	40.44	39.56	7,957,100
Jan 22, 2024	40.25	40.69	40.15	40.48	39.60	8,186,400
Jan 19, 2024	40.49	40.52	40.15	40.33	39.45	7,826,700
Jan 18, 2024	40.61	40.61	40.09	40.44	39.56	7,832,800
Jan 17, 2024	40.89	41.21	40.72	40.74	39.85	6,334,400
Jan 16, 2024	41.36	41.52	40.77	40.97	40.08	10,541,900
Jan 12, 2024	41.88	42.01	41.27	41.34	40.44	7,701,700
Jan 11, 2024	41.00	41.64	40.92	41.60	40.69	9,499,100
Jan 10, 2024	41.84	42.08	40.93	41.06	40.16	11,082,800
Jan 09, 2024	41.84	41.86	41.55	41.86	40.95	7,414,500
Jan 08, 2024	41.56	42.03	41.54	41.91	41.00	8,563,000
Jan 05, 2024	41.58	41.66	41.31	41.49	40.59	6,125,600
Jan 04, 2024	41.48	42.05	41.47	41.52	40.61	8,894,600
Jan 03, 2024	41.65	41.80	41.31	41.40	40.50	9,807,100
Jan 02, 2024	40.36	41.66	40.34	41.58	40.67	12,615,200
Dec 29, 2023	40.15	40.40	40.09	40.34	39.46	8,069,900
Dec 28, 2023	40.11	40.29	40.03	40.18	39.30	7,195,700
Dec 27, 2023	40.25	40.38	40.09	40.18	39.30	9,285,800
Dec 26, 2023	40.32	40.52	40.20	40.34	39.46	8,488,100
Dec 22, 2023	40.42	40.65	40.27	40.36	39.48	7,586,000
Dec 21, 2023	40.41	40.59	40.03	40.31	39.43	10,097,800
Dec 20, 2023	41.29	41.34	40.28	40.30	39.42	13,691,300
Dec 20, 2023	0.98 Dividend
Dec 19, 2023	42.38	42.45	42.15	42.44	40.56	12,884,600
Dec 18, 2023	42.05	42.39	41.99	42.20	40.33	9,083,800
Dec 15, 2023	41.95	42.15	41.72	41.75	39.90	23,242,200
Dec 14, 2023	42.33	42.85	42.06	42.11	40.24	12,031,600
Dec 13, 2023	41.28	42.04	41.08	42.02	40.15	14,063,400
Dec 12, 2023	41.51	41.51	41.28	41.36	39.52	7,522,100
Dec 11, 2023	41.50	41.62	41.32	41.39	39.55	8,174,700
Dec 08, 2023	41.34	41.43	41.17	41.30	39.47	7,965,600
Dec 07, 2023	41.48	41.67	41.24	41.32	39.49	10,658,000
Dec 06, 2023	41.32	41.65	40.96	41.36	39.52	14,833,000
Dec 05, 2023	42.32	42.77	42.25	42.57	40.68	7,271,800
Dec 04, 2023	42.55	42.96	42.42	42.50	40.61	6,543,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7312+0.0014(+0.19%)

CRUDE OIL83.08+0.27(+0.33%)

Bitcoin CAD87,578.97-3,617.20(-3.97%)

Altria Group, Inc. (MO)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7312
+0.0014(+0.19%)

CRUDE OIL
83.08
+0.27(+0.33%)

Bitcoin CAD
87,578.97
-3,617.20(-3.97%)