UK markets close in 1 hour 31 minutes

Altria Group, Inc. (MO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.51-0.23 (-0.49%)
As of 09:58AM EDT. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202245.6345.6445.4545.5145.51454,164
16 Aug 202245.2845.8845.1945.7445.746,482,900
15 Aug 202245.1545.3644.6345.2845.286,194,600
12 Aug 202245.2045.3845.0145.1545.157,350,800
11 Aug 202244.9345.4444.8145.1345.134,201,600
10 Aug 202244.4544.7944.3444.7444.744,717,200
09 Aug 202244.4244.4544.0144.2244.224,295,700
08 Aug 202244.3844.5544.2044.2244.224,539,300
05 Aug 202244.1744.1743.7844.1044.104,863,100
04 Aug 202244.1444.3943.8244.2544.256,450,800
03 Aug 202244.0044.3943.7244.2344.236,179,400
02 Aug 202244.1044.1943.2643.8343.838,365,000
01 Aug 202243.7144.2843.7144.0544.059,466,500
29 Jul 202243.7144.1243.5843.8643.8611,825,300
28 Jul 202244.0044.5043.7344.0044.007,076,600
27 Jul 202243.9844.2043.5744.0744.079,339,500
26 Jul 202243.8244.2643.8244.1444.145,604,100
25 Jul 202243.2643.8743.1843.8343.835,349,200
22 Jul 202242.9043.2942.8343.0943.095,511,100
21 Jul 202242.0542.7942.0142.7742.777,046,100
20 Jul 202242.9042.9942.2142.3242.328,733,800
19 Jul 202242.6643.0542.6042.9642.967,212,600
18 Jul 202242.3342.6842.0642.2742.2710,493,500
15 Jul 202242.2442.2841.5541.9941.9914,309,000
14 Jul 202241.5041.7441.2041.6341.638,661,700
13 Jul 202242.0942.4641.8941.9641.967,588,200
12 Jul 202242.0343.3341.9442.3142.318,865,000
11 Jul 202241.7642.9341.6541.9541.9510,654,700
08 Jul 202241.2941.8241.2441.5241.526,930,700
07 Jul 202241.4741.9941.4241.8141.818,707,900
06 Jul 202242.3042.4641.0741.1641.1611,413,700
05 Jul 202241.7841.8441.0141.7241.728,425,300
01 Jul 202241.5642.3241.2742.2542.258,109,600
30 Jun 202241.3941.9741.2141.7741.7710,556,500
29 Jun 202241.5542.7541.4241.7641.7612,371,600
28 Jun 202243.7244.1243.0143.1943.199,856,600
27 Jun 202243.5744.0043.1443.1943.1911,770,300
24 Jun 202243.2843.8342.2243.4043.4031,383,200
23 Jun 202241.3442.5941.3442.5142.5118,681,700
22 Jun 202245.2845.2841.0041.5041.5041,732,700
21 Jun 202245.6145.7845.0245.7045.7014,934,100
17 Jun 202245.7845.7845.0545.3145.3130,811,200
16 Jun 202244.9245.4844.3445.3845.3816,086,500
15 Jun 202246.6646.9645.1245.6745.6722,244,800
14 Jun 202246.4046.6245.8246.2946.2912,989,100
14 Jun 20220.9 Dividend
13 Jun 202247.9448.4447.0047.1646.2618,091,300
10 Jun 202248.0949.3947.9148.9448.0113,395,400
09 Jun 202249.5250.3248.6448.6647.7325,295,200
08 Jun 202252.0552.2549.4349.4948.5531,794,300
07 Jun 202253.2754.0653.0154.0152.985,439,700
06 Jun 202253.9854.1653.5153.5952.578,198,200
03 Jun 202254.0554.3753.6753.8252.794,785,100
02 Jun 202254.1754.2552.8854.1553.125,882,200
01 Jun 202254.2354.3753.4354.0853.056,797,300
31 May 202254.3054.3553.5154.0953.0611,325,100
27 May 202254.6254.7654.1154.4353.397,356,700
26 May 202253.8954.8953.8954.5053.467,276,700
25 May 202253.0754.0852.7553.8952.869,198,000
24 May 202252.2753.0052.0252.9351.9210,561,600
23 May 202251.5652.4251.5652.1251.1310,535,400
20 May 202251.3851.8050.6051.0950.1216,223,600
19 May 202252.6152.7851.0251.0950.1213,690,300
18 May 202254.1654.1953.0253.2052.189,922,500
17 May 202254.0254.4653.6254.2453.208,465,300
16 May 202253.2154.1152.9553.7452.717,263,300
13 May 202252.4653.1052.2953.0452.038,144,600
12 May 202252.2052.7551.6652.1751.1712,185,000
11 May 202251.9952.7551.5451.6950.7016,080,100
10 May 202253.8453.9950.3651.5750.5925,354,700
09 May 202256.5057.0355.1255.2654.2116,925,900
06 May 202255.6956.7555.5956.5755.4911,512,300
05 May 202256.4556.7455.6355.9554.8810,016,300
04 May 202255.7156.4155.3056.4055.327,910,100
03 May 202255.4455.9754.8055.4454.388,455,900
02 May 202256.0956.3654.4755.3854.3210,164,800
29 Apr 202255.9556.9955.5355.5754.5110,862,800
28 Apr 202254.0055.4553.2555.2054.158,153,900
27 Apr 202254.9055.7154.7654.9253.877,946,600
26 Apr 202255.3355.7354.8654.8853.836,913,400
25 Apr 202255.1955.4754.4255.2354.1812,144,400
22 Apr 202256.5056.6555.4755.5354.478,469,900
21 Apr 202255.4757.0555.3656.5355.458,659,800
20 Apr 202255.3455.6055.0255.3754.316,989,300
19 Apr 202254.9755.3254.7455.2254.177,072,400
18 Apr 202254.9155.1754.6054.6053.565,754,300
14 Apr 202254.7355.2654.6554.9853.9312,214,100
13 Apr 202254.8555.3354.6754.8053.758,709,600
12 Apr 202254.2854.9554.1754.9153.868,068,000
11 Apr 202254.4854.7654.0654.4553.416,399,800
08 Apr 202253.7554.3753.6454.1153.087,424,500
07 Apr 202253.7253.7953.1453.7352.706,174,900
06 Apr 202253.4253.8753.2053.8352.807,713,400
05 Apr 202252.4753.3652.3952.6451.647,848,600
04 Apr 202252.7252.8352.0552.7251.716,688,200
01 Apr 202252.5652.7952.1452.7151.705,420,400
31 Mar 202251.9952.4951.8752.2551.257,020,700
30 Mar 202251.7152.0551.4352.0551.066,650,400
29 Mar 202251.8152.0451.2051.6850.698,526,400
28 Mar 202252.4452.7751.5152.0351.0410,200,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...