UK markets close in 4 hours 1 minute

Altria Group, Inc. (MO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.34+0.87 (+1.76%)
At close: 04:02PM EST
49.99 -0.35 (-0.70%)
Pre-market: 07:13AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202249.9051.2149.5750.3450.3411,280,600
26 Jan 202250.0650.4049.1249.4749.4711,714,200
25 Jan 202249.4750.2648.6550.0350.039,660,300
24 Jan 202250.2350.6948.8549.9549.9512,649,400
21 Jan 202250.4750.9850.0950.3250.328,907,700
20 Jan 202249.8750.6249.5950.3350.339,469,700
19 Jan 202250.4350.5249.8650.0950.096,430,200
18 Jan 202250.9751.3750.3650.4650.468,876,200
14 Jan 202250.3750.9150.0950.8150.8110,419,800
13 Jan 202249.6150.4349.5250.3150.319,105,100
12 Jan 202249.3149.5648.6149.4949.4912,682,400
11 Jan 202250.3550.5049.2649.4849.4815,590,400
10 Jan 202250.0950.6649.9650.5450.5413,390,600
07 Jan 202249.2050.0049.1049.7749.778,097,800
06 Jan 202249.1849.7248.8749.2149.2110,134,100
05 Jan 202248.5549.2748.3348.6448.6411,506,500
04 Jan 202248.0049.3447.9849.0349.0311,647,900
03 Jan 202247.3748.0047.1847.9747.9710,308,100
31 Dec 202147.2747.4447.0547.3947.395,440,200
30 Dec 202147.5247.6247.2147.2547.254,055,500
29 Dec 202147.3147.5547.2347.4047.406,044,900
28 Dec 202146.7347.4246.7347.3847.385,457,100
27 Dec 202146.4446.8346.2846.7946.795,686,300
23 Dec 202146.8047.1546.6146.7046.707,530,600
22 Dec 202146.8746.9845.8146.8846.887,997,400
22 Dec 20210.9 Dividend
21 Dec 202148.1948.4047.6747.7746.879,110,800
20 Dec 202147.9348.3047.5548.1147.2011,013,800
17 Dec 202147.3448.8447.0548.2547.3426,676,200
16 Dec 202146.0847.6346.0547.3546.4612,663,700
15 Dec 202145.5546.0945.5045.9645.098,402,600
14 Dec 202145.2645.7545.1345.4044.5410,750,200
13 Dec 202145.0345.5044.7045.3644.516,921,900
10 Dec 202145.0045.3244.8045.0944.246,358,100
09 Dec 202144.2744.7644.1344.5943.757,656,200
08 Dec 202144.5744.8544.2044.5243.686,403,500
07 Dec 202144.4444.7944.2544.4943.657,280,400
06 Dec 202144.2144.7644.0944.4343.597,029,500
03 Dec 202143.5343.9543.2643.9243.098,628,100
02 Dec 202143.3043.5643.0743.2142.407,996,800
01 Dec 202143.1843.9342.9742.9942.188,286,200
30 Nov 202143.0343.0842.5342.6441.8411,402,300
29 Nov 202143.9343.9943.2643.4842.667,673,100
26 Nov 202143.6343.8443.2743.7442.924,999,100
24 Nov 202144.1144.4844.0344.0843.255,274,000
23 Nov 202144.0044.4143.9344.2443.414,852,700
22 Nov 202143.6544.6843.6243.9943.167,853,900
19 Nov 202143.9043.9243.3243.4042.5810,553,200
18 Nov 202144.3444.3843.7944.0143.186,190,700
17 Nov 202144.4444.7744.2044.4243.587,766,900
16 Nov 202145.1445.2744.3144.4543.619,067,500
15 Nov 202145.0645.4345.0345.2044.356,482,500
12 Nov 202145.0945.3344.8744.9244.075,073,800
11 Nov 202144.7045.1044.7044.9044.054,279,800
10 Nov 202144.7645.2144.6544.7543.916,459,700
09 Nov 202145.1245.2144.4444.7943.957,988,000
08 Nov 202145.2045.3744.9545.0744.225,864,200
05 Nov 202144.9145.2944.9045.2044.355,871,800
04 Nov 202144.8044.9144.2244.6143.776,775,900
03 Nov 202144.1144.9744.0744.9644.116,740,700
02 Nov 202144.1044.4743.8944.1543.3210,743,100
01 Nov 202144.2144.5143.9344.0543.229,181,000
29 Oct 202144.2944.6644.1044.1143.2813,377,100
28 Oct 202146.3046.7544.3244.5843.7422,546,300
27 Oct 202148.2548.3247.2947.5046.615,521,700
26 Oct 202147.9548.3047.9248.1147.203,963,000
25 Oct 202148.4648.6047.7547.9547.057,551,300
22 Oct 202148.5048.6148.2148.2247.319,353,600
21 Oct 202148.2048.5048.0648.2347.324,067,000
20 Oct 202147.9048.5047.8448.4347.524,901,300
19 Oct 202148.2248.3647.7647.9047.004,904,100
18 Oct 202148.3948.5048.1048.1347.223,850,300
15 Oct 202148.9249.0048.5748.7047.785,942,300
14 Oct 202148.0848.7348.0248.6747.755,516,400
13 Oct 202147.1748.2346.8047.9247.027,440,700
12 Oct 202147.5548.2246.8947.1546.2611,311,800
11 Oct 202146.7147.1946.5046.7145.834,367,900
08 Oct 202146.6046.9746.5046.7345.854,340,700
07 Oct 202146.7147.1946.4146.4845.604,893,700
06 Oct 202145.8046.5845.7246.4545.575,471,900
05 Oct 202146.5446.6246.1546.1745.307,461,300
04 Oct 202145.9746.5645.8346.5045.628,940,900
01 Oct 202145.4746.0944.8945.8645.0011,793,700
30 Sept 202148.4348.5045.3745.5244.6619,641,400
29 Sept 202148.3748.8948.1648.7447.824,854,500
28 Sept 202148.7248.9648.2148.2747.366,754,900
27 Sept 202148.3649.0148.3048.7447.825,080,500
24 Sept 202148.7049.0548.4548.4647.554,396,900
23 Sept 202148.6149.2148.4148.8147.894,556,700
22 Sept 202148.4548.7348.1748.2447.335,251,000
21 Sept 202148.3548.7547.9748.0347.137,612,200
20 Sept 202148.1148.4947.6748.1447.238,054,100
17 Sept 202148.6548.9648.5148.6147.6911,339,600
16 Sept 202149.2449.4848.6648.7947.876,367,000
15 Sept 202148.3749.2848.3149.2348.306,012,400
14 Sept 202149.1349.3448.3348.3747.468,440,700
14 Sept 20210.9 Dividend
13 Sept 202150.8050.9049.9350.0848.2511,223,000
10 Sept 202150.8250.9650.4550.6048.756,128,100
09 Sept 202150.8051.0050.3250.5948.747,100,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...