Altria Group, Inc. (MO)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

41.17

-0.24

(-0.58%)

At close: 04:03PM EDT

41.23

+0.06

(+0.15%)

After hours:

07:59PM EDT

Time Period:

Sept 29, 2021 - Sept 29, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 29, 2022	41.05	41.35	40.92	41.17	41.17	5,834,689
Sept 28, 2022	41.05	41.60	40.61	41.41	41.41	6,647,000
Sept 27, 2022	41.85	42.34	40.71	40.79	40.79	8,432,700
Sept 26, 2022	41.59	41.98	41.13	41.47	41.47	10,887,300
Sept 23, 2022	42.75	42.83	40.84	41.68	41.68	12,895,900
Sept 22, 2022	43.28	43.67	43.12	43.27	43.27	7,648,900
Sept 21, 2022	43.16	43.77	43.00	43.01	43.01	7,925,100
Sept 20, 2022	42.71	43.06	42.59	42.92	42.92	6,549,300
Sept 19, 2022	41.96	43.01	41.96	42.91	42.91	12,656,400
Sept 16, 2022	42.01	42.41	41.81	42.29	42.29	28,806,700
Sept 15, 2022	41.65	42.13	41.57	42.01	42.01	9,786,400
Sept 14, 2022	42.10	42.20	41.41	41.76	41.76	11,988,200
Sept 14, 2022	0.94 Dividend
Sept 13, 2022	45.03	45.07	42.94	42.97	42.03	17,325,800
Sept 12, 2022	45.56	45.68	45.09	45.15	44.16	10,683,200
Sept 09, 2022	45.24	45.86	45.04	45.57	44.57	7,842,200
Sept 08, 2022	45.00	45.33	44.67	45.15	44.16	8,651,100
Sept 07, 2022	44.65	44.97	44.12	44.95	43.97	10,257,100
Sept 06, 2022	45.20	45.89	44.50	44.57	43.59	12,042,000
Sept 02, 2022	45.68	45.92	44.83	45.00	44.02	8,553,600
Sept 01, 2022	45.00	45.49	44.78	45.37	44.38	6,864,200
Aug 31, 2022	45.18	45.53	45.01	45.12	44.13	6,627,300
Aug 30, 2022	45.73	45.81	44.99	45.12	44.13	7,952,000
Aug 29, 2022	45.81	46.05	45.58	45.71	44.71	6,253,400
Aug 26, 2022	46.50	46.61	45.85	45.88	44.88	6,931,200
Aug 25, 2022	45.90	46.48	45.76	46.39	45.38	6,926,800
Aug 24, 2022	45.50	45.84	45.40	45.80	44.80	4,250,500
Aug 23, 2022	45.28	45.61	45.13	45.53	44.53	5,359,300
Aug 22, 2022	45.36	45.69	45.31	45.38	44.39	7,066,600
Aug 19, 2022	45.54	45.88	45.32	45.47	44.48	9,093,900
Aug 18, 2022	45.54	45.65	45.29	45.61	44.61	3,800,500
Aug 17, 2022	45.63	45.66	45.28	45.45	44.46	3,868,800
Aug 16, 2022	45.28	45.88	45.19	45.74	44.74	6,484,000
Aug 15, 2022	45.15	45.36	44.63	45.28	44.29	6,194,600
Aug 12, 2022	45.20	45.38	45.01	45.15	44.16	7,351,600
Aug 11, 2022	44.93	45.44	44.81	45.13	44.14	4,201,600
Aug 10, 2022	44.45	44.79	44.34	44.74	43.76	4,717,200
Aug 09, 2022	44.42	44.45	44.01	44.22	43.25	4,295,700
Aug 08, 2022	44.38	44.55	44.20	44.22	43.25	4,539,300
Aug 05, 2022	44.17	44.17	43.78	44.10	43.14	4,865,600
Aug 04, 2022	44.14	44.39	43.82	44.25	43.28	6,450,800
Aug 03, 2022	44.00	44.39	43.72	44.23	43.26	6,179,400
Aug 02, 2022	44.10	44.19	43.26	43.83	42.87	8,365,000
Aug 01, 2022	43.71	44.28	43.71	44.05	43.09	9,466,500
Jul 29, 2022	43.71	44.12	43.58	43.86	42.90	11,826,800
Jul 28, 2022	44.00	44.50	43.73	44.00	43.04	7,076,600
Jul 27, 2022	43.98	44.20	43.57	44.07	43.11	9,339,500
Jul 26, 2022	43.82	44.26	43.82	44.14	43.17	5,604,100
Jul 25, 2022	43.26	43.87	43.18	43.83	42.87	5,349,200
Jul 22, 2022	42.90	43.29	42.83	43.09	42.15	5,511,100
Jul 21, 2022	42.05	42.79	42.01	42.77	41.83	7,046,100
Jul 20, 2022	42.90	42.99	42.21	42.32	41.39	8,733,800
Jul 19, 2022	42.66	43.05	42.60	42.96	42.02	7,212,600
Jul 18, 2022	42.33	42.68	42.06	42.27	41.35	10,493,500
Jul 15, 2022	42.24	42.28	41.55	41.99	41.07	14,309,000
Jul 14, 2022	41.50	41.74	41.20	41.63	40.72	8,661,700
Jul 13, 2022	42.09	42.46	41.89	41.96	41.04	7,588,200
Jul 12, 2022	42.03	43.33	41.94	42.31	41.38	8,865,000
Jul 11, 2022	41.76	42.93	41.65	41.95	41.03	10,654,700
Jul 08, 2022	41.29	41.82	41.24	41.52	40.61	6,930,700
Jul 07, 2022	41.47	41.99	41.42	41.81	40.90	8,707,900
Jul 06, 2022	42.30	42.46	41.07	41.16	40.26	11,413,700
Jul 05, 2022	41.78	41.84	41.01	41.72	40.81	8,425,300
Jul 01, 2022	41.56	42.32	41.27	42.25	41.33	8,109,600
Jun 30, 2022	41.39	41.97	41.21	41.77	40.86	10,556,500
Jun 29, 2022	41.55	42.75	41.42	41.76	40.85	12,371,600
Jun 28, 2022	43.72	44.12	43.01	43.19	42.25	9,856,600
Jun 27, 2022	43.57	44.00	43.14	43.19	42.25	11,770,300
Jun 24, 2022	43.28	43.83	42.22	43.40	42.45	31,383,200
Jun 23, 2022	41.34	42.59	41.34	42.51	41.58	18,681,700
Jun 22, 2022	45.28	45.28	41.00	41.50	40.59	41,732,700
Jun 21, 2022	45.61	45.78	45.02	45.70	44.70	14,934,100
Jun 17, 2022	45.78	45.78	45.05	45.31	44.32	30,811,200
Jun 16, 2022	44.92	45.48	44.34	45.38	44.39	16,086,500
Jun 15, 2022	46.66	46.96	45.12	45.67	44.67	22,244,800
Jun 14, 2022	46.40	46.62	45.82	46.29	45.28	12,989,100
Jun 14, 2022	0.9 Dividend
Jun 13, 2022	47.94	48.44	47.00	47.16	45.25	18,091,300
Jun 10, 2022	48.09	49.39	47.91	48.94	46.96	13,395,400
Jun 09, 2022	49.52	50.32	48.64	48.66	46.69	25,295,200
Jun 08, 2022	52.05	52.25	49.43	49.49	47.48	31,794,300
Jun 07, 2022	53.27	54.06	53.01	54.01	51.82	5,439,700
Jun 06, 2022	53.98	54.16	53.51	53.59	51.42	8,198,200
Jun 03, 2022	54.05	54.37	53.67	53.82	51.64	4,785,100
Jun 02, 2022	54.17	54.25	52.88	54.15	51.95	5,882,200
Jun 01, 2022	54.23	54.37	53.43	54.08	51.89	6,797,300
May 31, 2022	54.30	54.35	53.51	54.09	51.90	11,325,100
May 27, 2022	54.62	54.76	54.11	54.43	52.22	7,356,700
May 26, 2022	53.89	54.89	53.89	54.50	52.29	7,276,700
May 25, 2022	53.07	54.08	52.75	53.89	51.71	9,198,000
May 24, 2022	52.27	53.00	52.02	52.93	50.78	10,561,600
May 23, 2022	51.56	52.42	51.56	52.12	50.01	10,535,400
May 20, 2022	51.38	51.80	50.60	51.09	49.02	16,223,600
May 19, 2022	52.61	52.78	51.02	51.09	49.02	13,690,300
May 18, 2022	54.16	54.19	53.02	53.20	51.04	9,922,500
May 17, 2022	54.02	54.46	53.62	54.24	52.04	8,465,300
May 16, 2022	53.21	54.11	52.95	53.74	51.56	7,263,300
May 13, 2022	52.46	53.10	52.29	53.04	50.89	8,144,600
May 12, 2022	52.20	52.75	51.66	52.17	50.05	12,185,000
May 11, 2022	51.99	52.75	51.54	51.69	49.59	16,080,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,441.84-207.08(-1.11%)

S&P 5003,640.47-78.57(-2.11%)

DOW29,225.61-458.13(-1.54%)

CAD/USD0.7309-0.0001(-0.02%)

CRUDE OIL81.48+0.25(+0.31%)

BTC-CAD26,716.93-73.81(-0.28%)

Altria Group, Inc. (MO)

S&P/TSX
18,441.84
-207.08(-1.11%)

S&P 500
3,640.47
-78.57(-2.11%)

DOW
29,225.61
-458.13(-1.54%)

CAD/USD
0.7309
-0.0001(-0.02%)

CRUDE OIL
81.48
+0.25(+0.31%)

BTC-CAD
26,716.93
-73.81(-0.28%)