MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 17, 201943.9044.2843.5344.2844.289,255,800
Oct. 16, 201943.4543.7243.3043.5143.517,916,800
Oct. 15, 201942.7543.5742.7443.4343.437,003,900
Oct. 14, 201942.5242.8042.3842.7242.726,743,000
Oct. 11, 201943.1243.4042.4142.5742.577,714,800
Oct. 10, 201942.8543.5442.6742.9842.9810,563,700
Oct. 09, 201942.1442.4841.6842.4642.467,764,100
Oct. 08, 201942.3142.6442.0042.0042.009,985,000
Oct. 07, 201941.9642.5641.8542.1742.1716,154,000
Oct. 04, 201940.5641.6640.5541.6541.6512,485,900
Oct. 03, 201940.2040.9040.1340.8140.8111,412,600
Oct. 02, 201940.9740.9840.1140.2140.219,586,900
Oct. 01, 201941.0341.1840.7141.1641.167,696,100
Sep. 30, 201940.2541.0940.2040.9040.909,891,900
Sep. 27, 201940.6640.7339.7940.1340.138,618,500
Sep. 26, 201939.7640.7939.7240.6640.6611,894,400
Sep. 25, 201941.4841.6539.4440.5640.5626,028,300
Sep. 24, 201940.9741.2040.5840.7340.7311,577,900
Sep. 23, 201940.6341.6140.5240.8840.8810,826,000
Sep. 20, 201940.4341.3239.9540.8140.8131,224,800
Sep. 19, 201940.8641.0439.3040.1240.1222,526,700
Sep. 18, 201941.0841.3840.7540.8440.8413,290,500
Sep. 17, 201941.5041.8041.2441.3141.3111,659,500
Sep. 16, 201941.4942.0841.2741.4141.4116,502,700
Sep. 13, 201943.4443.5141.9742.0142.0121,099,500
Sep. 13, 20190.84 Dividend
Sep. 12, 201944.9044.9244.0044.4643.629,625,500
Sep. 11, 201944.3044.9743.6544.7243.8816,156,100
Sep. 10, 201943.5144.2443.4744.2443.4011,305,600
Sep. 09, 201944.0044.2843.6244.0443.2110,164,500
Sep. 06, 201944.0244.3243.6643.8543.0210,429,600
Sep. 05, 201944.5544.6043.8143.8543.029,043,300
Sep. 04, 201944.2644.5043.4144.3043.467,839,500
Sep. 03, 201943.7044.1443.0744.0443.218,934,800
Aug. 30, 201944.0644.5843.5743.7442.9113,984,600
Aug. 29, 201946.1746.3043.8544.2543.4118,214,200
Aug. 28, 201945.1746.6944.6745.8544.9820,298,000
Aug. 27, 201951.1752.4544.8345.2544.4058,065,900
Aug. 26, 201946.9747.6146.5047.1246.2312,763,200
Aug. 23, 201946.9147.1846.1546.4145.5310,740,100
Aug. 22, 201946.0046.9045.9946.5945.718,287,000
Aug. 21, 201946.3346.5345.9346.2545.385,323,600
Aug. 20, 201946.6246.7245.5846.0345.165,619,400
Aug. 19, 201946.8347.1946.6446.7045.824,439,900
Aug. 16, 201945.7046.7345.6946.4845.606,986,700
Aug. 15, 201945.8846.1845.2245.4944.636,363,500
Aug. 14, 201946.4046.4945.8545.8745.008,907,400
Aug. 13, 201945.7846.9345.7346.7845.905,744,700
Aug. 12, 201946.0346.3345.7045.9845.114,558,500
Aug. 09, 201946.4846.6045.6346.1645.298,125,000
Aug. 08, 201946.2246.6645.9046.5045.6210,565,400
Aug. 07, 201945.9146.4445.2546.2345.3613,216,200
Aug. 06, 201946.9146.9245.9346.1645.298,779,100
Aug. 05, 201947.5447.7046.1746.6545.7710,326,000
Aug. 02, 201948.2048.4447.7547.9347.027,072,200
Aug. 01, 201947.5048.6647.4047.8846.989,933,800
Jul. 31, 201948.3148.5546.7247.0746.1812,252,300
Jul. 30, 201949.6049.6747.3548.5047.5813,184,600
Jul. 29, 201949.9550.5849.9250.3149.366,271,600
Jul. 26, 201949.5250.1249.0449.8648.927,352,900
Jul. 25, 201949.7750.4549.4649.5948.654,086,800
Jul. 24, 201949.9850.1049.6249.7848.844,280,200
Jul. 23, 201949.8650.3049.7150.0449.096,243,400
Jul. 22, 201950.5250.5249.5449.6748.734,983,700
Jul. 19, 201950.8650.9050.4250.5349.585,262,500
Jul. 18, 201950.0451.1249.7350.5349.589,852,100
Jul. 17, 201949.4149.6249.0149.4548.525,381,800
Jul. 16, 201949.3149.6249.0349.4148.485,569,400
Jul. 15, 201949.8049.9449.4049.5448.604,616,900
Jul. 12, 201950.0550.1749.4449.5048.566,103,600
Jul. 11, 201949.0049.7348.8849.2648.335,857,000
Jul. 10, 201948.2249.5048.1949.0048.076,533,000
Jul. 09, 201948.8248.9448.2148.3547.446,056,300
Jul. 08, 201948.9349.5248.6049.0848.156,502,400
Jul. 05, 201949.0749.2548.2748.7847.865,291,000
Jul. 03, 201948.9749.3548.4349.1948.263,909,200
Jul. 02, 201947.8648.6247.6248.6047.686,098,300
Jul. 01, 201947.7348.4147.5147.6946.797,173,700
Jun. 28, 201947.8248.0647.3147.3546.4620,573,100
Jun. 27, 201947.9048.2847.5647.9047.005,906,900
Jun. 26, 201948.1248.3647.6247.9447.0310,469,300
Jun. 25, 201948.6748.9448.1048.7847.867,197,100
Jun. 24, 201948.1149.0347.9148.4947.5710,215,100
Jun. 21, 201950.0650.3447.9148.0047.0923,069,000
Jun. 20, 201950.2450.4149.9050.2649.319,301,900
Jun. 19, 201950.1150.2549.6049.9048.968,193,500
Jun. 18, 201951.0751.2550.0150.1249.176,253,400
Jun. 17, 201950.3951.1950.3850.8649.904,876,200
Jun. 14, 201951.1151.4850.4850.8649.905,669,300
Jun. 13, 201951.1451.4350.6851.2150.244,074,200
Jun. 13, 20190.8 Dividend
Jun. 12, 201951.4452.0451.1251.5949.836,698,600
Jun. 11, 201951.3552.4651.3152.1550.376,709,000
Jun. 10, 201951.5051.7050.9851.2149.464,989,100
Jun. 07, 201951.1951.7251.1251.3849.635,161,500
Jun. 06, 201949.9151.1749.8950.7549.027,267,900
Jun. 05, 201950.5950.6748.9749.6948.008,692,100
Jun. 04, 201950.7850.8150.2550.4248.705,846,400
Jun. 03, 201949.2550.1549.1350.1048.396,306,400
May 31, 201949.9249.9548.9449.0647.396,416,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...