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 |
|---|---|---|---|---|---|---|
| Dec. 06, 2019 | 50.39 | 50.76 | 50.27 | 50.41 | 50.41 | 5,144,663 |
| Dec. 05, 2019 | 50.03 | 50.33 | 49.67 | 50.17 | 50.17 | 7,279,200 |
| Dec. 04, 2019 | 49.89 | 50.33 | 49.77 | 50.11 | 50.11 | 8,266,100 |
| Dec. 03, 2019 | 50.46 | 50.74 | 49.71 | 50.10 | 50.10 | 9,241,600 |
| Dec. 02, 2019 | 50.00 | 50.67 | 49.93 | 50.60 | 50.60 | 9,551,500 |
| Nov. 29, 2019 | 49.62 | 49.81 | 49.52 | 49.70 | 49.70 | 2,678,500 |
| Nov. 27, 2019 | 49.50 | 49.81 | 49.37 | 49.75 | 49.75 | 5,679,600 |
| Nov. 26, 2019 | 49.12 | 49.55 | 48.77 | 49.22 | 49.22 | 10,749,600 |
| Nov. 25, 2019 | 49.27 | 49.42 | 48.84 | 49.26 | 49.26 | 7,685,300 |
| Nov. 22, 2019 | 48.87 | 49.07 | 48.45 | 49.00 | 49.00 | 9,256,900 |
| Nov. 21, 2019 | 48.44 | 48.90 | 48.10 | 48.82 | 48.82 | 8,500,200 |
| Nov. 20, 2019 | 46.79 | 49.86 | 46.64 | 48.45 | 48.45 | 15,262,900 |
| Nov. 19, 2019 | 48.36 | 48.47 | 46.88 | 46.93 | 46.93 | 10,280,000 |
| Nov. 18, 2019 | 47.97 | 48.60 | 47.63 | 48.34 | 48.34 | 11,529,900 |
| Nov. 15, 2019 | 46.58 | 47.98 | 46.52 | 47.97 | 47.97 | 8,329,800 |
| Nov. 14, 2019 | 46.95 | 47.12 | 46.59 | 46.63 | 46.63 | 6,413,400 |
| Nov. 13, 2019 | 46.86 | 47.42 | 46.82 | 46.83 | 46.83 | 7,733,800 |
| Nov. 12, 2019 | 46.40 | 47.02 | 46.12 | 47.00 | 47.00 | 6,631,900 |
| Nov. 11, 2019 | 46.26 | 46.66 | 46.08 | 46.41 | 46.41 | 5,895,600 |
| Nov. 08, 2019 | 45.85 | 46.41 | 45.63 | 46.41 | 46.41 | 5,604,100 |
| Nov. 07, 2019 | 46.16 | 46.18 | 45.63 | 45.98 | 45.98 | 8,383,500 |
| Nov. 06, 2019 | 46.41 | 46.44 | 45.62 | 45.91 | 45.91 | 7,713,300 |
| Nov. 05, 2019 | 45.63 | 46.43 | 45.42 | 46.25 | 46.25 | 9,413,800 |
| Nov. 04, 2019 | 45.16 | 45.69 | 45.11 | 45.60 | 45.60 | 8,863,500 |
| Nov. 01, 2019 | 44.60 | 45.42 | 44.58 | 45.06 | 45.06 | 9,254,400 |
| Oct. 31, 2019 | 46.60 | 47.15 | 44.57 | 44.79 | 44.79 | 12,698,200 |
| Oct. 30, 2019 | 46.32 | 46.42 | 45.84 | 45.96 | 45.96 | 7,848,800 |
| Oct. 29, 2019 | 45.60 | 46.38 | 45.26 | 46.38 | 46.38 | 9,042,500 |
| Oct. 28, 2019 | 46.66 | 46.75 | 45.95 | 45.99 | 45.99 | 12,435,400 |
| Oct. 25, 2019 | 46.68 | 47.16 | 46.54 | 46.80 | 46.80 | 6,805,200 |
| Oct. 24, 2019 | 46.76 | 47.12 | 46.37 | 46.96 | 46.96 | 7,872,800 |
| Oct. 23, 2019 | 46.40 | 46.80 | 46.07 | 46.75 | 46.75 | 9,323,100 |
| Oct. 22, 2019 | 45.56 | 46.36 | 45.16 | 46.34 | 46.34 | 9,921,700 |
| Oct. 21, 2019 | 44.55 | 45.60 | 44.51 | 45.56 | 45.56 | 10,422,000 |
| Oct. 18, 2019 | 44.28 | 44.57 | 44.14 | 44.33 | 44.33 | 13,209,800 |
| Oct. 17, 2019 | 43.90 | 44.28 | 43.53 | 44.28 | 44.28 | 9,255,800 |
| Oct. 16, 2019 | 43.45 | 43.72 | 43.30 | 43.51 | 43.51 | 7,916,800 |
| Oct. 15, 2019 | 42.75 | 43.57 | 42.74 | 43.43 | 43.43 | 7,003,900 |
| Oct. 14, 2019 | 42.52 | 42.80 | 42.38 | 42.72 | 42.72 | 6,743,000 |
| Oct. 11, 2019 | 43.12 | 43.40 | 42.41 | 42.57 | 42.57 | 7,714,800 |
| Oct. 10, 2019 | 42.85 | 43.54 | 42.67 | 42.98 | 42.98 | 10,563,700 |
| Oct. 09, 2019 | 42.14 | 42.48 | 41.68 | 42.46 | 42.46 | 7,764,100 |
| Oct. 08, 2019 | 42.31 | 42.64 | 42.00 | 42.00 | 42.00 | 9,985,000 |
| Oct. 07, 2019 | 41.96 | 42.56 | 41.85 | 42.17 | 42.17 | 16,154,000 |
| Oct. 04, 2019 | 40.56 | 41.66 | 40.55 | 41.65 | 41.65 | 12,485,900 |
| Oct. 03, 2019 | 40.20 | 40.90 | 40.13 | 40.81 | 40.81 | 11,412,600 |
| Oct. 02, 2019 | 40.97 | 40.98 | 40.11 | 40.21 | 40.21 | 9,586,900 |
| Oct. 01, 2019 | 41.03 | 41.18 | 40.71 | 41.16 | 41.16 | 7,696,100 |
| Sep. 30, 2019 | 40.25 | 41.09 | 40.20 | 40.90 | 40.90 | 9,891,900 |
| Sep. 27, 2019 | 40.66 | 40.73 | 39.79 | 40.13 | 40.13 | 8,618,500 |
| Sep. 26, 2019 | 39.76 | 40.79 | 39.72 | 40.66 | 40.66 | 11,894,400 |
| Sep. 25, 2019 | 41.48 | 41.65 | 39.44 | 40.56 | 40.56 | 26,028,300 |
| Sep. 24, 2019 | 40.97 | 41.20 | 40.58 | 40.73 | 40.73 | 11,577,900 |
| Sep. 23, 2019 | 40.63 | 41.61 | 40.52 | 40.88 | 40.88 | 10,826,000 |
| Sep. 20, 2019 | 40.43 | 41.32 | 39.95 | 40.81 | 40.81 | 31,224,800 |
| Sep. 19, 2019 | 40.86 | 41.04 | 39.30 | 40.12 | 40.12 | 22,526,700 |
| Sep. 18, 2019 | 41.08 | 41.38 | 40.75 | 40.84 | 40.84 | 13,290,500 |
| Sep. 17, 2019 | 41.50 | 41.80 | 41.24 | 41.31 | 41.31 | 11,659,500 |
| Sep. 16, 2019 | 41.49 | 42.08 | 41.27 | 41.41 | 41.41 | 16,502,700 |
| Sep. 13, 2019 | 43.44 | 43.51 | 41.97 | 42.01 | 42.01 | 21,099,500 |
| Sep. 13, 2019 | 0.84 Dividend | |||||
| Sep. 12, 2019 | 44.90 | 44.92 | 44.00 | 44.46 | 43.62 | 9,600,800 |
| Sep. 11, 2019 | 44.30 | 44.97 | 43.65 | 44.72 | 43.88 | 16,156,100 |
| Sep. 10, 2019 | 43.51 | 44.24 | 43.47 | 44.24 | 43.40 | 11,305,600 |
| Sep. 09, 2019 | 44.00 | 44.28 | 43.62 | 44.04 | 43.21 | 10,164,500 |
| Sep. 06, 2019 | 44.02 | 44.32 | 43.66 | 43.85 | 43.02 | 10,429,600 |
| Sep. 05, 2019 | 44.55 | 44.60 | 43.81 | 43.85 | 43.02 | 9,043,300 |
| Sep. 04, 2019 | 44.26 | 44.50 | 43.41 | 44.30 | 43.46 | 7,839,500 |
| Sep. 03, 2019 | 43.70 | 44.14 | 43.07 | 44.04 | 43.21 | 8,934,800 |
| Aug. 30, 2019 | 44.06 | 44.58 | 43.57 | 43.74 | 42.91 | 13,984,600 |
| Aug. 29, 2019 | 46.17 | 46.30 | 43.85 | 44.25 | 43.41 | 18,214,200 |
| Aug. 28, 2019 | 45.17 | 46.69 | 44.67 | 45.85 | 44.98 | 20,298,000 |
| Aug. 27, 2019 | 51.17 | 52.45 | 44.83 | 45.25 | 44.40 | 58,065,900 |
| Aug. 26, 2019 | 46.97 | 47.61 | 46.50 | 47.12 | 46.23 | 12,763,200 |
| Aug. 23, 2019 | 46.91 | 47.18 | 46.15 | 46.41 | 45.53 | 10,740,100 |
| Aug. 22, 2019 | 46.00 | 46.90 | 45.99 | 46.59 | 45.71 | 8,287,000 |
| Aug. 21, 2019 | 46.33 | 46.53 | 45.93 | 46.25 | 45.38 | 5,323,600 |
| Aug. 20, 2019 | 46.62 | 46.72 | 45.58 | 46.03 | 45.16 | 5,619,400 |
| Aug. 19, 2019 | 46.83 | 47.19 | 46.64 | 46.70 | 45.82 | 4,439,900 |
| Aug. 16, 2019 | 45.70 | 46.73 | 45.69 | 46.48 | 45.60 | 6,986,700 |
| Aug. 15, 2019 | 45.88 | 46.18 | 45.22 | 45.49 | 44.63 | 6,363,500 |
| Aug. 14, 2019 | 46.40 | 46.49 | 45.85 | 45.87 | 45.00 | 8,907,400 |
| Aug. 13, 2019 | 45.78 | 46.93 | 45.73 | 46.78 | 45.90 | 5,744,700 |
| Aug. 12, 2019 | 46.03 | 46.33 | 45.70 | 45.98 | 45.11 | 3,910,900 |
| Aug. 09, 2019 | 46.48 | 46.60 | 45.63 | 46.16 | 45.29 | 8,125,000 |
| Aug. 08, 2019 | 46.22 | 46.66 | 45.90 | 46.50 | 45.62 | 10,565,400 |
| Aug. 07, 2019 | 45.91 | 46.44 | 45.25 | 46.23 | 45.36 | 13,216,200 |
| Aug. 06, 2019 | 46.91 | 46.92 | 45.93 | 46.16 | 45.29 | 8,779,100 |
| Aug. 05, 2019 | 47.54 | 47.70 | 46.17 | 46.65 | 45.77 | 10,326,000 |
| Aug. 02, 2019 | 48.20 | 48.44 | 47.75 | 47.93 | 47.02 | 7,072,200 |
| Aug. 01, 2019 | 47.50 | 48.66 | 47.40 | 47.88 | 46.98 | 9,933,800 |
| Jul. 31, 2019 | 48.31 | 48.55 | 46.72 | 47.07 | 46.18 | 12,252,300 |
| Jul. 30, 2019 | 49.60 | 49.67 | 47.35 | 48.50 | 47.58 | 13,184,600 |
| Jul. 29, 2019 | 49.95 | 50.58 | 49.92 | 50.31 | 49.36 | 6,271,600 |
| Jul. 26, 2019 | 49.52 | 50.12 | 49.04 | 49.86 | 48.92 | 7,352,900 |
| Jul. 25, 2019 | 49.77 | 50.45 | 49.46 | 49.59 | 48.65 | 4,086,800 |
| Jul. 24, 2019 | 49.98 | 50.10 | 49.62 | 49.78 | 48.84 | 4,280,200 |
| Jul. 23, 2019 | 49.86 | 50.30 | 49.71 | 50.04 | 49.09 | 6,243,400 |
| Jul. 22, 2019 | 50.52 | 50.52 | 49.54 | 49.67 | 48.73 | 4,983,700 |
| Jul. 19, 2019 | 50.86 | 50.90 | 50.42 | 50.53 | 49.58 | 5,262,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...