UK markets closed

Altria Group, Inc. (MO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.49+0.50 (+1.06%)
At close: 4:03PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jul 202147.2247.5447.0947.4947.494,439,300
22 Jul 202147.2047.3146.8346.9946.995,732,500
21 Jul 202147.5047.7447.2047.3347.335,606,100
20 Jul 202146.8147.4346.4447.2147.216,723,000
19 Jul 202146.7847.0346.2046.7946.799,741,800
16 Jul 202147.7147.9947.1747.3147.3110,171,400
15 Jul 202147.3147.6147.2847.4947.494,831,400
14 Jul 202147.0547.6546.7547.5647.565,734,500
13 Jul 202147.4547.5446.7646.8446.846,525,600
12 Jul 202147.0147.7046.7247.4947.497,416,200
09 Jul 202147.2547.9147.0047.4047.4010,040,600
08 Jul 202146.3046.8346.1346.4346.436,788,700
07 Jul 202146.5947.1546.5446.7946.795,300,400
06 Jul 202147.4447.4446.3346.6746.677,767,200
02 Jul 202147.8347.8647.4047.5347.535,514,500
01 Jul 202147.6748.2047.6747.8347.835,888,200
30 Jun 202146.8547.7946.8447.6847.687,965,700
29 Jun 202147.1847.2646.6646.7846.784,945,500
28 Jun 202147.6747.7047.1147.1847.184,877,200
25 Jun 202147.3847.6447.3047.6247.629,929,500
24 Jun 202147.0147.5546.9747.4347.434,425,900
23 Jun 202147.2447.4346.9647.0247.024,864,700
22 Jun 202147.1947.5447.1447.2447.245,024,200
21 Jun 202146.7547.4846.7347.2947.298,149,600
18 Jun 202146.5246.6345.9446.3146.3124,095,400
17 Jun 202147.2447.5546.7646.8746.877,811,100
16 Jun 202147.9148.0147.1947.3747.378,258,700
15 Jun 202148.2048.4447.7547.9047.906,940,800
14 Jun 202148.8148.9547.4348.0848.0814,503,800
14 Jun 20210.86 Dividend
11 Jun 202150.2550.3649.3349.7648.9014,453,600
10 Jun 202150.2350.5350.0950.1449.276,029,600
09 Jun 202149.9850.3649.7949.9049.046,384,300
08 Jun 202150.5550.5549.7449.8849.027,106,400
07 Jun 202150.0050.5250.0050.4949.626,384,900
04 Jun 202149.9550.0849.5749.7748.916,496,300
03 Jun 202149.4649.9149.2949.7848.924,655,300
02 Jun 202149.5049.7449.2549.5148.655,552,300
01 Jun 202149.5849.8549.2549.3648.515,576,100
28 May 202149.3049.7149.1749.2248.377,507,100
27 May 202149.4649.9049.0449.2048.358,097,500
26 May 202149.6449.7249.2649.4248.577,160,900
25 May 202150.2850.3649.4849.6148.757,174,800
24 May 202150.1250.6149.9550.3249.455,551,700
21 May 202150.1950.4149.8250.0049.145,828,000
20 May 202149.4050.2249.3150.0349.175,165,800
19 May 202149.5349.6948.9449.4448.596,314,100
18 May 202150.1250.1849.8949.9949.135,281,600
17 May 202150.2550.5650.0350.2149.345,211,700
14 May 202150.3750.7650.2350.2849.416,545,400
13 May 202149.1750.4349.1350.1249.257,385,100
12 May 202150.7250.7249.2649.3548.506,783,500
11 May 202150.6850.8349.8850.4349.567,333,700
10 May 202150.2051.1450.1450.6849.808,262,300
07 May 202149.2950.0849.1849.9549.096,802,100
06 May 202148.5349.5348.5349.4948.638,075,800
05 May 202147.8348.3647.5948.3547.516,308,100
04 May 202148.2448.6447.6247.8547.029,725,900
03 May 202148.0748.6347.7548.3747.537,771,300
30 Apr 202147.2447.7846.8347.7546.9211,634,900
29 Apr 202146.0747.0645.6846.6045.7911,543,200
28 Apr 202147.5047.8546.8947.1846.368,851,400
27 Apr 202147.1647.4246.9647.1646.345,957,100
26 Apr 202147.3547.5047.0247.2246.407,806,200
23 Apr 202146.4847.5146.4547.3946.579,045,100
22 Apr 202147.5847.7446.2446.5045.7018,769,900
21 Apr 202147.1848.2647.1847.5846.7614,682,000
20 Apr 202145.9447.5945.1647.1946.3743,950,300
19 Apr 202152.3152.5548.2749.0848.2327,946,000
16 Apr 202151.9352.3851.7352.3151.4116,476,700
15 Apr 202151.6051.9751.4851.6150.729,045,200
14 Apr 202151.0451.6251.0451.3550.466,025,200
13 Apr 202151.2351.4451.0251.1750.297,096,700
12 Apr 202151.7251.9251.4151.7550.865,849,400
09 Apr 202151.4051.7251.3551.4950.605,654,700
08 Apr 202151.2251.6350.9451.4850.596,511,200
07 Apr 202151.4051.5550.8651.1350.256,101,600
06 Apr 202151.1751.7851.1551.3850.497,169,300
05 Apr 202151.3751.8751.2751.3250.436,937,500
01 Apr 202151.0051.1650.2751.0050.128,271,900
31 Mar 202151.1851.3750.9651.1650.288,398,200
30 Mar 202152.3052.5851.1451.2650.378,576,100
29 Mar 202151.9952.5851.6952.3051.409,027,400
26 Mar 202151.0052.5950.8352.5051.5915,411,700
25 Mar 202149.0850.3949.0850.1949.327,820,600
24 Mar 202149.1949.9249.1449.5148.659,286,000
24 Mar 20210.86 Dividend
23 Mar 202151.5751.6650.3350.5148.7912,000,100
22 Mar 202150.4551.7250.1851.6449.8810,365,200
19 Mar 202150.7051.1750.1450.5548.8337,178,900
18 Mar 202149.8550.8449.7550.5748.8510,439,900
17 Mar 202149.4249.8748.9249.7848.0911,698,300
16 Mar 202149.2149.9148.9149.4447.7610,007,200
15 Mar 202149.0749.9549.0349.8448.1412,828,100
12 Mar 202148.0648.8148.0048.6547.009,314,100
11 Mar 202147.9648.4447.7647.8046.178,705,100
10 Mar 202147.9048.4447.7648.2046.569,428,200
09 Mar 202146.8747.9946.5947.6846.0613,064,100
08 Mar 202145.4547.0745.0646.9045.3016,319,900
05 Mar 202144.6845.3044.4045.1243.5911,434,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...