Altria Group, Inc. (MO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.74-0.34 (-0.77%)
At close: 1:00PM EST
43.70 -0.04 (-0.09%)
After hours: 04:50PM EST
After hours: 04:50PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 26, 2021 | 43.63 | 43.84 | 43.27 | 43.74 | 43.74 | 4,999,100 |
| Nov. 24, 2021 | 44.11 | 44.48 | 44.03 | 44.08 | 44.08 | 5,274,000 |
| Nov. 23, 2021 | 44.00 | 44.41 | 43.93 | 44.24 | 44.24 | 4,852,700 |
| Nov. 22, 2021 | 43.65 | 44.68 | 43.62 | 43.99 | 43.99 | 7,853,900 |
| Nov. 19, 2021 | 43.90 | 43.92 | 43.32 | 43.40 | 43.40 | 10,553,200 |
| Nov. 18, 2021 | 44.34 | 44.38 | 43.79 | 44.01 | 44.01 | 6,190,700 |
| Nov. 17, 2021 | 44.44 | 44.77 | 44.20 | 44.42 | 44.42 | 7,766,900 |
| Nov. 16, 2021 | 45.14 | 45.27 | 44.31 | 44.45 | 44.45 | 9,067,500 |
| Nov. 15, 2021 | 45.06 | 45.43 | 45.03 | 45.20 | 45.20 | 6,482,500 |
| Nov. 12, 2021 | 45.09 | 45.33 | 44.87 | 44.92 | 44.92 | 5,073,800 |
| Nov. 11, 2021 | 44.70 | 45.10 | 44.70 | 44.90 | 44.90 | 4,279,800 |
| Nov. 10, 2021 | 44.76 | 45.21 | 44.65 | 44.75 | 44.75 | 6,459,700 |
| Nov. 09, 2021 | 45.12 | 45.21 | 44.44 | 44.79 | 44.79 | 7,988,000 |
| Nov. 08, 2021 | 45.20 | 45.37 | 44.95 | 45.07 | 45.07 | 5,864,200 |
| Nov. 05, 2021 | 44.91 | 45.29 | 44.90 | 45.20 | 45.20 | 5,871,800 |
| Nov. 04, 2021 | 44.80 | 44.91 | 44.22 | 44.61 | 44.61 | 6,775,900 |
| Nov. 03, 2021 | 44.11 | 44.97 | 44.07 | 44.96 | 44.96 | 6,740,700 |
| Nov. 02, 2021 | 44.10 | 44.47 | 43.89 | 44.15 | 44.15 | 10,743,100 |
| Nov. 01, 2021 | 44.21 | 44.51 | 43.93 | 44.05 | 44.05 | 9,181,000 |
| Oct. 29, 2021 | 44.29 | 44.66 | 44.10 | 44.11 | 44.11 | 13,377,100 |
| Oct. 28, 2021 | 46.30 | 46.75 | 44.32 | 44.58 | 44.58 | 22,546,300 |
| Oct. 27, 2021 | 48.25 | 48.32 | 47.29 | 47.50 | 47.50 | 5,521,700 |
| Oct. 26, 2021 | 47.95 | 48.30 | 47.92 | 48.11 | 48.11 | 3,963,000 |
| Oct. 25, 2021 | 48.46 | 48.60 | 47.75 | 47.95 | 47.95 | 7,551,300 |
| Oct. 22, 2021 | 48.50 | 48.61 | 48.21 | 48.22 | 48.22 | 9,353,600 |
| Oct. 21, 2021 | 48.20 | 48.50 | 48.06 | 48.23 | 48.23 | 4,067,000 |
| Oct. 20, 2021 | 47.90 | 48.50 | 47.84 | 48.43 | 48.43 | 4,901,300 |
| Oct. 19, 2021 | 48.22 | 48.36 | 47.76 | 47.90 | 47.90 | 4,904,100 |
| Oct. 18, 2021 | 48.39 | 48.50 | 48.10 | 48.13 | 48.13 | 3,850,300 |
| Oct. 15, 2021 | 48.92 | 49.00 | 48.57 | 48.70 | 48.70 | 5,942,300 |
| Oct. 14, 2021 | 48.08 | 48.73 | 48.02 | 48.67 | 48.67 | 5,516,400 |
| Oct. 13, 2021 | 47.17 | 48.23 | 46.80 | 47.92 | 47.92 | 7,440,700 |
| Oct. 12, 2021 | 47.55 | 48.22 | 46.89 | 47.15 | 47.15 | 11,311,800 |
| Oct. 11, 2021 | 46.71 | 47.19 | 46.50 | 46.71 | 46.71 | 4,367,900 |
| Oct. 08, 2021 | 46.60 | 46.97 | 46.50 | 46.73 | 46.73 | 4,340,700 |
| Oct. 07, 2021 | 46.71 | 47.19 | 46.41 | 46.48 | 46.48 | 4,893,700 |
| Oct. 06, 2021 | 45.80 | 46.58 | 45.72 | 46.45 | 46.45 | 5,471,900 |
| Oct. 05, 2021 | 46.54 | 46.62 | 46.15 | 46.17 | 46.17 | 7,461,300 |
| Oct. 04, 2021 | 45.97 | 46.56 | 45.83 | 46.50 | 46.50 | 8,940,900 |
| Oct. 01, 2021 | 45.47 | 46.09 | 44.89 | 45.86 | 45.86 | 11,793,700 |
| Sep. 30, 2021 | 48.43 | 48.50 | 45.37 | 45.52 | 45.52 | 19,641,400 |
| Sep. 29, 2021 | 48.37 | 48.89 | 48.16 | 48.74 | 48.74 | 4,854,500 |
| Sep. 28, 2021 | 48.72 | 48.96 | 48.21 | 48.27 | 48.27 | 6,754,900 |
| Sep. 27, 2021 | 48.36 | 49.01 | 48.30 | 48.74 | 48.74 | 5,080,500 |
| Sep. 24, 2021 | 48.70 | 49.05 | 48.45 | 48.46 | 48.46 | 4,396,900 |
| Sep. 23, 2021 | 48.61 | 49.21 | 48.41 | 48.81 | 48.81 | 4,556,700 |
| Sep. 22, 2021 | 48.45 | 48.73 | 48.17 | 48.24 | 48.24 | 5,251,000 |
| Sep. 21, 2021 | 48.35 | 48.75 | 47.97 | 48.03 | 48.03 | 7,612,200 |
| Sep. 20, 2021 | 48.11 | 48.49 | 47.67 | 48.14 | 48.14 | 8,054,100 |
| Sep. 17, 2021 | 48.65 | 48.96 | 48.51 | 48.61 | 48.61 | 11,339,600 |
| Sep. 16, 2021 | 49.24 | 49.48 | 48.66 | 48.79 | 48.79 | 6,367,000 |
| Sep. 15, 2021 | 48.37 | 49.28 | 48.31 | 49.23 | 49.23 | 6,012,400 |
| Sep. 14, 2021 | 49.13 | 49.34 | 48.33 | 48.37 | 48.37 | 8,440,700 |
| Sep. 14, 2021 | 0.9 Dividend | |||||
| Sep. 13, 2021 | 50.80 | 50.90 | 49.93 | 50.08 | 49.18 | 11,223,000 |
| Sep. 10, 2021 | 50.82 | 50.96 | 50.45 | 50.60 | 49.69 | 6,128,100 |
| Sep. 09, 2021 | 50.80 | 51.00 | 50.32 | 50.59 | 49.68 | 7,100,300 |
| Sep. 08, 2021 | 50.66 | 50.98 | 50.38 | 50.88 | 49.97 | 7,131,800 |
| Sep. 07, 2021 | 50.78 | 51.08 | 50.51 | 50.79 | 49.88 | 7,558,700 |
| Sep. 03, 2021 | 50.91 | 51.00 | 50.56 | 50.97 | 50.05 | 4,172,300 |
| Sep. 02, 2021 | 50.25 | 51.06 | 50.22 | 51.04 | 50.12 | 8,742,400 |
| Sep. 01, 2021 | 50.43 | 50.43 | 49.81 | 50.08 | 49.18 | 6,847,200 |
| Aug. 31, 2021 | 49.80 | 50.33 | 49.62 | 50.23 | 49.33 | 7,935,100 |
| Aug. 30, 2021 | 49.59 | 49.92 | 49.37 | 49.70 | 48.81 | 5,703,900 |
| Aug. 27, 2021 | 49.06 | 49.70 | 49.01 | 49.53 | 48.64 | 5,910,700 |
| Aug. 26, 2021 | 48.57 | 49.18 | 48.55 | 48.75 | 47.87 | 5,103,300 |
| Aug. 25, 2021 | 48.33 | 48.92 | 48.17 | 48.65 | 47.78 | 4,299,100 |
| Aug. 24, 2021 | 48.50 | 48.51 | 48.01 | 48.21 | 47.34 | 4,557,600 |
| Aug. 23, 2021 | 48.70 | 49.06 | 48.40 | 48.48 | 47.61 | 5,043,200 |
| Aug. 20, 2021 | 48.25 | 48.69 | 48.01 | 48.47 | 47.60 | 3,892,800 |
| Aug. 19, 2021 | 47.82 | 48.31 | 47.71 | 48.24 | 47.37 | 4,747,800 |
| Aug. 18, 2021 | 48.56 | 48.77 | 48.16 | 48.22 | 47.35 | 5,359,300 |
| Aug. 17, 2021 | 48.18 | 48.83 | 48.18 | 48.56 | 47.69 | 5,921,100 |
| Aug. 16, 2021 | 48.54 | 48.67 | 48.16 | 48.39 | 47.52 | 7,685,700 |
| Aug. 13, 2021 | 48.26 | 48.73 | 48.14 | 48.60 | 47.73 | 4,953,500 |
| Aug. 12, 2021 | 48.25 | 48.29 | 47.99 | 48.12 | 47.26 | 4,058,000 |
| Aug. 11, 2021 | 48.25 | 48.36 | 47.99 | 48.17 | 47.30 | 4,651,900 |
| Aug. 10, 2021 | 47.44 | 48.25 | 47.20 | 48.11 | 47.25 | 4,770,300 |
| Aug. 09, 2021 | 47.37 | 47.53 | 47.12 | 47.48 | 46.63 | 4,044,500 |
| Aug. 06, 2021 | 47.48 | 47.58 | 47.20 | 47.35 | 46.50 | 4,621,800 |
| Aug. 05, 2021 | 47.39 | 47.49 | 47.20 | 47.36 | 46.51 | 3,720,600 |
| Aug. 04, 2021 | 47.50 | 47.65 | 46.82 | 47.03 | 46.18 | 7,383,300 |
| Aug. 03, 2021 | 47.96 | 48.08 | 47.58 | 47.79 | 46.93 | 5,416,500 |
| Aug. 02, 2021 | 48.24 | 48.69 | 47.70 | 47.73 | 46.87 | 5,852,000 |
| Jul. 30, 2021 | 48.49 | 48.67 | 47.67 | 48.04 | 47.18 | 7,101,700 |
| Jul. 29, 2021 | 47.66 | 49.01 | 47.59 | 48.60 | 47.73 | 8,281,800 |
| Jul. 28, 2021 | 47.81 | 47.96 | 47.48 | 47.62 | 46.76 | 5,425,000 |
| Jul. 27, 2021 | 47.53 | 47.99 | 47.32 | 47.79 | 46.93 | 5,008,300 |
| Jul. 26, 2021 | 47.50 | 47.79 | 47.35 | 47.61 | 46.75 | 4,249,600 |
| Jul. 23, 2021 | 47.22 | 47.54 | 47.09 | 47.49 | 46.64 | 4,440,400 |
| Jul. 22, 2021 | 47.20 | 47.31 | 46.83 | 46.99 | 46.15 | 5,732,500 |
| Jul. 21, 2021 | 47.50 | 47.74 | 47.20 | 47.33 | 46.48 | 5,606,100 |
| Jul. 20, 2021 | 46.81 | 47.43 | 46.44 | 47.21 | 46.36 | 6,723,000 |
| Jul. 19, 2021 | 46.78 | 47.03 | 46.20 | 46.79 | 45.95 | 9,741,800 |
| Jul. 16, 2021 | 47.71 | 47.99 | 47.17 | 47.31 | 46.46 | 10,172,000 |
| Jul. 15, 2021 | 47.31 | 47.61 | 47.28 | 47.49 | 46.64 | 4,831,400 |
| Jul. 14, 2021 | 47.05 | 47.65 | 46.75 | 47.56 | 46.71 | 5,734,500 |
| Jul. 13, 2021 | 47.45 | 47.54 | 46.76 | 46.84 | 46.00 | 6,525,600 |
| Jul. 12, 2021 | 47.01 | 47.70 | 46.72 | 47.49 | 46.64 | 7,416,200 |
| Jul. 09, 2021 | 47.25 | 47.91 | 47.00 | 47.40 | 46.55 | 10,042,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
