Canada markets closed

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.19-0.21 (-0.48%)
At close: 04:03PM EDT
43.15 -0.04 (-0.09%)
After hours: 07:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202243.5744.0043.1443.1943.1911,010,950
Jun 24, 202243.2843.8342.2243.4043.4031,378,300
Jun 23, 202241.3442.5941.3442.5142.5118,681,700
Jun 22, 202245.2845.2841.0041.5041.5041,732,700
Jun 21, 202245.6145.7845.0245.7045.7014,934,100
Jun 17, 202245.7845.7845.0545.3145.3130,807,600
Jun 16, 202244.9245.4844.3445.3845.3816,086,500
Jun 15, 202246.6646.9645.1245.6745.6722,244,800
Jun 14, 202246.4046.6245.8246.2946.2912,989,100
Jun 14, 20220.9 Dividend
Jun 13, 202247.9448.4447.0047.1646.2618,091,300
Jun 10, 202248.0949.3947.9148.9448.0113,395,400
Jun 09, 202249.5250.3248.6448.6647.7325,295,200
Jun 08, 202252.0552.2549.4349.4948.5531,794,300
Jun 07, 202253.2754.0653.0154.0152.985,439,700
Jun 06, 202253.9854.1653.5153.5952.578,198,200
Jun 03, 202254.0554.3753.6753.8252.794,785,100
Jun 02, 202254.1754.2552.8854.1553.125,882,200
Jun 01, 202254.2354.3753.4354.0853.056,797,300
May 31, 202254.3054.3553.5154.0953.0611,325,100
May 27, 202254.6254.7654.1154.4353.397,356,700
May 26, 202253.8954.8953.8954.5053.467,276,700
May 25, 202253.0754.0852.7553.8952.869,198,000
May 24, 202252.2753.0052.0252.9351.9210,561,600
May 23, 202251.5652.4251.5652.1251.1310,535,400
May 20, 202251.3851.8050.6051.0950.1216,223,600
May 19, 202252.6152.7851.0251.0950.1213,690,300
May 18, 202254.1654.1953.0253.2052.189,922,500
May 17, 202254.0254.4653.6254.2453.208,465,300
May 16, 202253.2154.1152.9553.7452.717,263,300
May 13, 202252.4653.1052.2953.0452.038,144,600
May 12, 202252.2052.7551.6652.1751.1712,185,000
May 11, 202251.9952.7551.5451.6950.7016,080,100
May 10, 202253.8453.9950.3651.5750.5925,354,700
May 09, 202256.5057.0355.1255.2654.2116,925,900
May 06, 202255.6956.7555.5956.5755.4911,512,300
May 05, 202256.4556.7455.6355.9554.8810,016,300
May 04, 202255.7156.4155.3056.4055.327,910,100
May 03, 202255.4455.9754.8055.4454.388,455,900
May 02, 202256.0956.3654.4755.3854.3210,164,800
Apr 29, 202255.9556.9955.5355.5754.5110,862,800
Apr 28, 202254.0055.4553.2555.2054.158,153,900
Apr 27, 202254.9055.7154.7654.9253.877,946,600
Apr 26, 202255.3355.7354.8654.8853.836,913,400
Apr 25, 202255.1955.4754.4255.2354.1812,144,400
Apr 22, 202256.5056.6555.4755.5354.478,469,900
Apr 21, 202255.4757.0555.3656.5355.458,659,800
Apr 20, 202255.3455.6055.0255.3754.316,989,300
Apr 19, 202254.9755.3254.7455.2254.177,072,400
Apr 18, 202254.9155.1754.6054.6053.565,754,300
Apr 14, 202254.7355.2654.6554.9853.9312,214,100
Apr 13, 202254.8555.3354.6754.8053.758,709,600
Apr 12, 202254.2854.9554.1754.9153.868,068,000
Apr 11, 202254.4854.7654.0654.4553.416,399,800
Apr 08, 202253.7554.3753.6454.1153.087,424,500
Apr 07, 202253.7253.7953.1453.7352.706,174,900
Apr 06, 202253.4253.8753.2053.8352.807,713,400
Apr 05, 202252.4753.3652.3952.6451.647,848,600
Apr 04, 202252.7252.8352.0552.7251.716,688,200
Apr 01, 202252.5652.7952.1452.7151.705,420,400
Mar 31, 202251.9952.4951.8752.2551.257,020,700
Mar 30, 202251.7152.0551.4352.0551.066,650,400
Mar 29, 202251.8152.0451.2051.6850.698,526,400
Mar 28, 202252.4452.7751.5152.0351.0410,200,300
Mar 25, 202252.7553.6452.7153.6252.607,636,000
Mar 24, 202252.5052.6851.8952.5051.5011,448,500
Mar 24, 20220.9 Dividend
Mar 23, 202253.4653.6453.1453.2251.328,843,900
Mar 22, 202253.2653.9652.8453.3151.419,172,800
Mar 21, 202251.8552.5851.8052.2550.399,326,900
Mar 18, 202251.9652.0851.3551.6849.8425,045,000
Mar 17, 202251.2851.8851.0851.6949.857,801,800
Mar 16, 202251.1651.4550.4551.2849.4510,695,500
Mar 15, 202251.3451.8751.0551.5449.708,346,900
Mar 14, 202250.6551.1249.7950.5448.7411,266,400
Mar 11, 202251.0851.5550.4150.4848.689,435,200
Mar 10, 202250.8951.4450.3151.2349.407,567,200
Mar 09, 202251.5551.7750.9051.0049.189,772,300
Mar 08, 202252.9053.1250.6450.8949.0714,529,600
Mar 07, 202252.8053.5352.2452.8550.969,596,500
Mar 04, 202252.0353.5552.0053.4951.588,947,400
Mar 03, 202252.8253.8452.8153.1751.2711,822,500
Mar 02, 202251.5053.2951.4152.8150.9312,796,800
Mar 01, 202251.2651.9350.7451.5749.739,693,000
Feb 28, 202250.8851.3750.5651.2949.468,646,400
Feb 25, 202250.0951.9850.0651.4849.6411,780,700
Feb 24, 202250.7250.8948.6149.5747.8019,492,500
Feb 23, 202251.4952.0651.2051.9550.108,759,700
Feb 22, 202251.6951.9450.7451.2849.458,579,900
Feb 18, 202251.3552.1751.2651.7449.8911,325,200
Feb 17, 202250.3051.4750.2451.3749.547,751,900
Feb 16, 202250.3450.9450.1450.6148.807,224,800
Feb 15, 202250.3350.7250.0550.3248.525,562,900
Feb 14, 202250.3750.6049.4850.0948.306,975,300
Feb 11, 202250.2250.7250.1350.3748.576,836,800
Feb 10, 202250.6051.0450.0050.1848.397,728,100
Feb 09, 202250.5650.8950.5150.6048.796,280,400
Feb 08, 202250.6550.8250.2050.4248.625,491,200
Feb 07, 202250.2850.7150.0050.3948.597,034,600
Feb 04, 202250.2350.7249.8950.1948.406,886,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...