Canada markets closed

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
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 202143.6343.8443.2743.7443.744,999,100
Nov. 24, 202144.1144.4844.0344.0844.085,274,000
Nov. 23, 202144.0044.4143.9344.2444.244,852,700
Nov. 22, 202143.6544.6843.6243.9943.997,853,900
Nov. 19, 202143.9043.9243.3243.4043.4010,553,200
Nov. 18, 202144.3444.3843.7944.0144.016,190,700
Nov. 17, 202144.4444.7744.2044.4244.427,766,900
Nov. 16, 202145.1445.2744.3144.4544.459,067,500
Nov. 15, 202145.0645.4345.0345.2045.206,482,500
Nov. 12, 202145.0945.3344.8744.9244.925,073,800
Nov. 11, 202144.7045.1044.7044.9044.904,279,800
Nov. 10, 202144.7645.2144.6544.7544.756,459,700
Nov. 09, 202145.1245.2144.4444.7944.797,988,000
Nov. 08, 202145.2045.3744.9545.0745.075,864,200
Nov. 05, 202144.9145.2944.9045.2045.205,871,800
Nov. 04, 202144.8044.9144.2244.6144.616,775,900
Nov. 03, 202144.1144.9744.0744.9644.966,740,700
Nov. 02, 202144.1044.4743.8944.1544.1510,743,100
Nov. 01, 202144.2144.5143.9344.0544.059,181,000
Oct. 29, 202144.2944.6644.1044.1144.1113,377,100
Oct. 28, 202146.3046.7544.3244.5844.5822,546,300
Oct. 27, 202148.2548.3247.2947.5047.505,521,700
Oct. 26, 202147.9548.3047.9248.1148.113,963,000
Oct. 25, 202148.4648.6047.7547.9547.957,551,300
Oct. 22, 202148.5048.6148.2148.2248.229,353,600
Oct. 21, 202148.2048.5048.0648.2348.234,067,000
Oct. 20, 202147.9048.5047.8448.4348.434,901,300
Oct. 19, 202148.2248.3647.7647.9047.904,904,100
Oct. 18, 202148.3948.5048.1048.1348.133,850,300
Oct. 15, 202148.9249.0048.5748.7048.705,942,300
Oct. 14, 202148.0848.7348.0248.6748.675,516,400
Oct. 13, 202147.1748.2346.8047.9247.927,440,700
Oct. 12, 202147.5548.2246.8947.1547.1511,311,800
Oct. 11, 202146.7147.1946.5046.7146.714,367,900
Oct. 08, 202146.6046.9746.5046.7346.734,340,700
Oct. 07, 202146.7147.1946.4146.4846.484,893,700
Oct. 06, 202145.8046.5845.7246.4546.455,471,900
Oct. 05, 202146.5446.6246.1546.1746.177,461,300
Oct. 04, 202145.9746.5645.8346.5046.508,940,900
Oct. 01, 202145.4746.0944.8945.8645.8611,793,700
Sep. 30, 202148.4348.5045.3745.5245.5219,641,400
Sep. 29, 202148.3748.8948.1648.7448.744,854,500
Sep. 28, 202148.7248.9648.2148.2748.276,754,900
Sep. 27, 202148.3649.0148.3048.7448.745,080,500
Sep. 24, 202148.7049.0548.4548.4648.464,396,900
Sep. 23, 202148.6149.2148.4148.8148.814,556,700
Sep. 22, 202148.4548.7348.1748.2448.245,251,000
Sep. 21, 202148.3548.7547.9748.0348.037,612,200
Sep. 20, 202148.1148.4947.6748.1448.148,054,100
Sep. 17, 202148.6548.9648.5148.6148.6111,339,600
Sep. 16, 202149.2449.4848.6648.7948.796,367,000
Sep. 15, 202148.3749.2848.3149.2349.236,012,400
Sep. 14, 202149.1349.3448.3348.3748.378,440,700
Sep. 14, 20210.9 Dividend
Sep. 13, 202150.8050.9049.9350.0849.1811,223,000
Sep. 10, 202150.8250.9650.4550.6049.696,128,100
Sep. 09, 202150.8051.0050.3250.5949.687,100,300
Sep. 08, 202150.6650.9850.3850.8849.977,131,800
Sep. 07, 202150.7851.0850.5150.7949.887,558,700
Sep. 03, 202150.9151.0050.5650.9750.054,172,300
Sep. 02, 202150.2551.0650.2251.0450.128,742,400
Sep. 01, 202150.4350.4349.8150.0849.186,847,200
Aug. 31, 202149.8050.3349.6250.2349.337,935,100
Aug. 30, 202149.5949.9249.3749.7048.815,703,900
Aug. 27, 202149.0649.7049.0149.5348.645,910,700
Aug. 26, 202148.5749.1848.5548.7547.875,103,300
Aug. 25, 202148.3348.9248.1748.6547.784,299,100
Aug. 24, 202148.5048.5148.0148.2147.344,557,600
Aug. 23, 202148.7049.0648.4048.4847.615,043,200
Aug. 20, 202148.2548.6948.0148.4747.603,892,800
Aug. 19, 202147.8248.3147.7148.2447.374,747,800
Aug. 18, 202148.5648.7748.1648.2247.355,359,300
Aug. 17, 202148.1848.8348.1848.5647.695,921,100
Aug. 16, 202148.5448.6748.1648.3947.527,685,700
Aug. 13, 202148.2648.7348.1448.6047.734,953,500
Aug. 12, 202148.2548.2947.9948.1247.264,058,000
Aug. 11, 202148.2548.3647.9948.1747.304,651,900
Aug. 10, 202147.4448.2547.2048.1147.254,770,300
Aug. 09, 202147.3747.5347.1247.4846.634,044,500
Aug. 06, 202147.4847.5847.2047.3546.504,621,800
Aug. 05, 202147.3947.4947.2047.3646.513,720,600
Aug. 04, 202147.5047.6546.8247.0346.187,383,300
Aug. 03, 202147.9648.0847.5847.7946.935,416,500
Aug. 02, 202148.2448.6947.7047.7346.875,852,000
Jul. 30, 202148.4948.6747.6748.0447.187,101,700
Jul. 29, 202147.6649.0147.5948.6047.738,281,800
Jul. 28, 202147.8147.9647.4847.6246.765,425,000
Jul. 27, 202147.5347.9947.3247.7946.935,008,300
Jul. 26, 202147.5047.7947.3547.6146.754,249,600
Jul. 23, 202147.2247.5447.0947.4946.644,440,400
Jul. 22, 202147.2047.3146.8346.9946.155,732,500
Jul. 21, 202147.5047.7447.2047.3346.485,606,100
Jul. 20, 202146.8147.4346.4447.2146.366,723,000
Jul. 19, 202146.7847.0346.2046.7945.959,741,800
Jul. 16, 202147.7147.9947.1747.3146.4610,172,000
Jul. 15, 202147.3147.6147.2847.4946.644,831,400
Jul. 14, 202147.0547.6546.7547.5646.715,734,500
Jul. 13, 202147.4547.5446.7646.8446.006,525,600
Jul. 12, 202147.0147.7046.7247.4946.647,416,200
Jul. 09, 202147.2547.9147.0047.4046.5510,042,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...