UK markets open in 24 minutes

Altria Group, Inc. (MO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.81+0.57 (+1.18%)
At close: 4:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202148.6149.2148.4148.8148.814,556,300
22 Sept 202148.4548.7348.1748.2448.245,251,000
21 Sept 202148.3548.7547.9748.0348.037,612,200
20 Sept 202148.1148.4947.6748.1448.148,054,100
17 Sept 202148.6548.9648.5148.6148.6111,339,600
16 Sept 202149.2449.4848.6648.7948.796,367,000
15 Sept 202148.3749.2848.3149.2349.236,012,400
14 Sept 202149.1349.3448.3348.3748.378,440,700
14 Sept 20210.9 Dividend
13 Sept 202150.8050.9049.9350.0849.1811,223,000
10 Sept 202150.8250.9650.4550.6049.696,128,100
09 Sept 202150.8051.0050.3250.5949.687,100,300
08 Sept 202150.6650.9850.3850.8849.977,131,800
07 Sept 202150.7851.0850.5150.7949.887,558,700
03 Sept 202150.9151.0050.5650.9750.054,172,300
02 Sept 202150.2551.0650.2251.0450.128,742,400
01 Sept 202150.4350.4349.8150.0849.186,847,200
31 Aug 202149.8050.3349.6250.2349.337,935,100
30 Aug 202149.5949.9249.3749.7048.815,703,900
27 Aug 202149.0649.7049.0149.5348.645,910,700
26 Aug 202148.5749.1848.5548.7547.875,103,300
25 Aug 202148.3348.9248.1748.6547.784,299,100
24 Aug 202148.5048.5148.0148.2147.344,557,600
23 Aug 202148.7049.0648.4048.4847.615,043,200
20 Aug 202148.2548.6948.0148.4747.603,892,800
19 Aug 202147.8248.3147.7148.2447.374,747,800
18 Aug 202148.5648.7748.1648.2247.355,359,300
17 Aug 202148.1848.8348.1848.5647.695,921,100
16 Aug 202148.5448.6748.1648.3947.527,685,700
13 Aug 202148.2648.7348.1448.6047.734,953,500
12 Aug 202148.2548.2947.9948.1247.264,058,000
11 Aug 202148.2548.3647.9948.1747.304,651,900
10 Aug 202147.4448.2547.2048.1147.254,770,300
09 Aug 202147.3747.5347.1247.4846.634,044,500
06 Aug 202147.4847.5847.2047.3546.504,621,800
05 Aug 202147.3947.4947.2047.3646.513,720,600
04 Aug 202147.5047.6546.8247.0346.187,383,300
03 Aug 202147.9648.0847.5847.7946.935,416,500
02 Aug 202148.2448.6947.7047.7346.875,852,000
30 Jul 202148.4948.6747.6748.0447.187,101,700
29 Jul 202147.6649.0147.5948.6047.738,281,800
28 Jul 202147.8147.9647.4847.6246.765,425,000
27 Jul 202147.5347.9947.3247.7946.935,008,300
26 Jul 202147.5047.7947.3547.6146.754,249,600
23 Jul 202147.2247.5447.0947.4946.644,440,400
22 Jul 202147.2047.3146.8346.9946.155,732,500
21 Jul 202147.5047.7447.2047.3346.485,606,100
20 Jul 202146.8147.4346.4447.2146.366,723,000
19 Jul 202146.7847.0346.2046.7945.959,741,800
16 Jul 202147.7147.9947.1747.3146.4610,172,000
15 Jul 202147.3147.6147.2847.4946.644,831,400
14 Jul 202147.0547.6546.7547.5646.715,734,500
13 Jul 202147.4547.5446.7646.8446.006,525,600
12 Jul 202147.0147.7046.7247.4946.647,416,200
09 Jul 202147.2547.9147.0047.4046.5510,042,400
08 Jul 202146.3046.8346.1346.4345.606,788,700
07 Jul 202146.5947.1546.5446.7945.955,300,400
06 Jul 202147.4447.4446.3346.6745.837,767,200
02 Jul 202147.8347.8647.4047.5346.685,514,500
01 Jul 202147.6748.2047.6747.8346.975,888,200
30 Jun 202146.8547.7946.8447.6846.827,965,700
29 Jun 202147.1847.2646.6646.7845.944,945,500
28 Jun 202147.6747.7047.1147.1846.334,877,200
25 Jun 202147.3847.6447.3047.6246.769,929,500
24 Jun 202147.0147.5546.9747.4346.584,425,900
23 Jun 202147.2447.4346.9647.0246.174,864,700
22 Jun 202147.1947.5447.1447.2446.395,024,200
21 Jun 202146.7547.4846.7347.2946.448,149,600
18 Jun 202146.5246.6345.9446.3145.4824,095,400
17 Jun 202147.2447.5546.7646.8746.037,811,100
16 Jun 202147.9148.0147.1947.3746.528,258,700
15 Jun 202148.2048.4447.7547.9047.046,940,800
14 Jun 202148.8148.9547.4348.0847.2214,503,800
14 Jun 20210.86 Dividend
11 Jun 202150.2550.3649.3349.7648.0214,453,600
10 Jun 202150.2350.5350.0950.1448.396,029,600
09 Jun 202149.9850.3649.7949.9048.166,384,300
08 Jun 202150.5550.5549.7449.8848.147,106,400
07 Jun 202150.0050.5250.0050.4948.736,384,900
04 Jun 202149.9550.0849.5749.7748.036,496,300
03 Jun 202149.4649.9149.2949.7848.044,655,300
02 Jun 202149.5049.7449.2549.5147.785,552,300
01 Jun 202149.5849.8549.2549.3647.645,576,100
28 May 202149.3049.7149.1749.2247.507,507,100
27 May 202149.4649.9049.0449.2047.488,097,500
26 May 202149.6449.7249.2649.4247.697,160,900
25 May 202150.2850.3649.4849.6147.887,174,800
24 May 202150.1250.6149.9550.3248.565,551,700
21 May 202150.1950.4149.8250.0048.255,828,000
20 May 202149.4050.2249.3150.0348.285,165,800
19 May 202149.5349.6948.9449.4447.716,314,100
18 May 202150.1250.1849.8949.9948.245,281,600
17 May 202150.2550.5650.0350.2148.465,211,700
14 May 202150.3750.7650.2350.2848.526,545,400
13 May 202149.1750.4349.1350.1248.377,385,100
12 May 202150.7250.7249.2649.3547.636,783,500
11 May 202150.6850.8349.8850.4348.677,333,700
10 May 202150.2051.1450.1450.6848.918,262,300
07 May 202149.2950.0849.1849.9548.206,802,100
06 May 202148.5349.5348.5349.4947.768,075,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...