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
Jul. 10, 2020	38.95	40.32	38.90	40.27	40.27	8,406,400
Jul. 09, 2020	39.73	39.73	38.53	38.60	38.60	6,257,000
Jul. 08, 2020	39.82	40.44	39.61	39.87	39.87	7,530,500
Jul. 07, 2020	39.19	40.24	39.12	39.94	39.94	8,659,900
Jul. 06, 2020	39.75	40.01	39.08	39.60	39.60	4,883,100
Jul. 02, 2020	39.63	40.02	39.30	39.40	39.40	4,389,500
Jul. 01, 2020	39.43	40.18	39.22	39.24	39.24	6,326,100
Jun. 30, 2020	39.08	39.44	38.86	39.25	39.25	6,825,000
Jun. 29, 2020	38.56	39.32	38.45	39.23	39.23	5,919,700
Jun. 26, 2020	39.63	39.68	38.09	38.19	38.19	9,693,100
Jun. 25, 2020	39.41	39.74	38.97	39.66	39.66	5,981,200
Jun. 24, 2020	39.95	40.00	39.24	39.43	39.43	7,186,600
Jun. 23, 2020	40.36	40.84	40.23	40.34	40.34	6,061,900
Jun. 22, 2020	40.60	40.68	39.90	40.05	40.05	6,756,100
Jun. 19, 2020	41.98	41.98	40.56	40.69	40.69	20,025,400
Jun. 18, 2020	40.49	41.52	40.47	41.47	41.47	7,192,800
Jun. 17, 2020	41.18	41.44	40.76	40.86	40.86	7,955,600
Jun. 16, 2020	41.21	41.61	40.56	41.09	41.09	9,531,900
Jun. 15, 2020	38.48	40.33	38.34	40.31	40.31	11,940,200
Jun. 12, 2020	39.41	39.43	38.22	39.13	39.13	12,542,600
Jun. 12, 2020	0.84 Dividend
Jun. 11, 2020	40.85	41.04	39.27	39.29	38.45	13,488,100
Jun. 10, 2020	42.30	42.40	41.80	41.82	40.93	9,795,600
Jun. 09, 2020	42.45	42.69	41.96	42.18	41.28	11,903,200
Jun. 08, 2020	42.23	43.15	41.94	42.83	41.91	10,509,300
Jun. 05, 2020	41.51	42.47	41.27	41.91	41.01	10,776,200
Jun. 04, 2020	40.00	40.74	39.65	40.73	39.86	7,842,200
Jun. 03, 2020	40.00	40.44	39.76	40.21	39.35	8,422,500
Jun. 02, 2020	39.39	39.71	39.25	39.66	38.81	8,952,600
Jun. 01, 2020	39.10	39.76	39.08	39.18	38.34	6,573,400
May 29, 2020	38.59	39.23	38.20	39.05	38.22	18,946,500
May 28, 2020	39.74	39.74	38.79	38.81	37.98	12,056,800
May 27, 2020	39.06	39.50	38.92	39.05	38.22	9,502,000
May 26, 2020	38.44	38.82	38.13	38.28	37.46	9,596,000
May 22, 2020	37.50	37.76	37.23	37.73	36.92	6,943,400
May 21, 2020	37.70	38.10	37.22	37.54	36.74	10,212,100
May 20, 2020	37.34	37.80	37.09	37.77	36.96	10,310,900
May 19, 2020	37.52	37.69	37.10	37.12	36.33	10,010,800
May 18, 2020	37.67	37.88	37.33	37.60	36.80	9,830,600
May 15, 2020	36.42	36.75	35.98	36.59	35.81	12,566,000
May 14, 2020	35.85	36.38	35.56	36.25	35.47	9,128,800
May 13, 2020	36.02	36.77	35.61	36.35	35.57	13,141,400
May 12, 2020	36.70	37.15	36.07	36.08	35.31	12,086,400
May 11, 2020	36.03	36.70	35.87	36.42	35.64	8,254,900
May 08, 2020	35.63	36.90	35.44	36.74	35.95	8,454,200
May 07, 2020	36.22	36.25	35.02	35.10	34.35	17,855,900
May 06, 2020	37.09	37.14	35.14	35.73	34.97	15,203,600
May 05, 2020	38.28	38.40	36.72	36.80	36.01	9,590,200
May 04, 2020	38.00	38.27	37.57	38.01	37.20	9,177,300
May 01, 2020	39.03	40.36	37.67	37.91	37.10	11,765,500
Apr. 30, 2020	42.35	42.36	39.04	39.25	38.41	13,822,800
Apr. 29, 2020	41.00	41.27	40.47	40.47	39.60	7,350,400
Apr. 28, 2020	40.71	41.46	40.57	40.71	39.84	7,098,500
Apr. 27, 2020	39.62	40.21	39.24	39.75	38.90	6,066,300
Apr. 24, 2020	38.76	39.57	38.69	39.42	38.58	8,785,500
Apr. 23, 2020	38.01	38.84	37.92	38.45	37.63	7,182,400
Apr. 22, 2020	38.44	38.48	37.45	37.81	37.00	11,190,800
Apr. 21, 2020	38.00	38.82	37.50	37.76	36.95	15,089,300
Apr. 20, 2020	40.25	40.41	38.70	39.07	38.23	13,229,600
Apr. 17, 2020	41.00	41.95	40.63	40.85	39.98	10,455,400
Apr. 16, 2020	41.10	41.32	40.17	40.40	39.54	7,429,400
Apr. 15, 2020	41.09	41.22	40.21	40.91	40.04	7,415,200
Apr. 14, 2020	41.05	42.39	40.89	42.12	41.22	8,526,500
Apr. 13, 2020	40.76	40.94	39.73	40.44	39.58	8,449,800
Apr. 09, 2020	40.13	41.54	40.13	40.91	40.04	8,933,800
Apr. 08, 2020	38.89	40.75	38.62	40.13	39.27	11,727,600
Apr. 07, 2020	38.22	39.90	37.61	38.48	37.66	12,021,300
Apr. 06, 2020	38.51	38.87	37.03	37.28	36.48	14,463,800
Apr. 03, 2020	36.61	37.70	36.15	37.41	36.61	10,338,000
Apr. 02, 2020	36.13	36.55	35.34	36.22	35.45	14,393,600
Apr. 01, 2020	36.85	37.98	36.69	37.61	36.81	18,310,500
Mar. 31, 2020	36.76	38.96	36.75	38.67	37.84	15,865,800
Mar. 30, 2020	36.88	37.92	36.37	37.31	36.51	18,352,900
Mar. 27, 2020	34.50	38.04	34.05	36.64	35.86	14,679,500
Mar. 26, 2020	34.64	36.82	34.64	36.64	35.86	14,403,400
Mar. 25, 2020	32.23	36.14	31.71	34.37	33.64	21,540,900
Mar. 24, 2020	32.13	33.34	31.77	32.38	31.69	21,746,000
Mar. 24, 2020	0.84 Dividend
Mar. 23, 2020	32.92	33.26	30.95	31.38	29.89	24,246,000
Mar. 20, 2020	36.16	36.98	34.14	34.28	32.65	21,595,700
Mar. 19, 2020	37.63	37.63	34.83	37.10	35.33	15,889,800
Mar. 18, 2020	37.50	39.00	35.00	38.32	36.50	18,217,800
Mar. 17, 2020	38.90	40.58	38.13	39.85	37.95	16,972,000
Mar. 16, 2020	35.93	41.26	34.38	38.22	36.40	18,032,100
Mar. 13, 2020	38.25	40.20	36.73	40.07	38.16	16,308,900
Mar. 12, 2020	37.47	38.60	35.78	36.42	34.69	19,322,800
Mar. 11, 2020	40.85	41.55	40.14	40.48	38.55	16,557,300
Mar. 10, 2020	41.47	42.52	40.42	42.15	40.14	20,532,700
Mar. 09, 2020	39.80	41.77	39.44	40.34	38.42	16,480,100
Mar. 06, 2020	41.86	42.45	41.12	42.15	40.14	15,485,300
Mar. 05, 2020	42.73	43.88	42.54	43.16	41.11	11,502,300
Mar. 04, 2020	42.40	43.95	42.09	43.93	41.84	12,612,900
Mar. 03, 2020	42.16	43.60	41.47	41.90	39.91	18,031,600
Mar. 02, 2020	40.46	42.08	40.06	42.07	40.07	14,560,000
Feb. 28, 2020	39.37	40.50	38.57	40.37	38.45	24,002,300
Feb. 27, 2020	41.85	42.47	40.30	40.30	38.38	13,877,400
Feb. 26, 2020	42.39	43.10	42.11	42.12	40.12	14,293,000
Feb. 25, 2020	43.71	44.26	42.32	42.49	40.47	12,475,900
Feb. 24, 2020	45.29	45.69	43.58	43.80	41.72	18,907,800
Feb. 21, 2020	45.39	46.22	45.32	45.89	43.71	9,367,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...