MO - Altria Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 18, 2019 41.08 41.38 40.75 40.84 40.84 13,290,500
Sep 17, 2019 41.50 41.80 41.24 41.31 41.31 11,659,500
Sep 16, 2019 41.49 42.08 41.27 41.41 41.41 16,502,700
Sep 13, 2019 43.44 43.51 41.97 42.01 42.01 21,099,500
Sep 13, 2019 0.84 Dividend
Sep 12, 2019 44.90 44.92 44.00 44.46 43.62 9,625,500
Sep 11, 2019 44.30 44.97 43.65 44.72 43.88 16,156,100
Sep 10, 2019 43.51 44.24 43.47 44.24 43.40 11,305,600
Sep 09, 2019 44.00 44.28 43.62 44.04 43.21 10,164,500
Sep 06, 2019 44.02 44.32 43.66 43.85 43.02 10,429,600
Sep 05, 2019 44.55 44.60 43.81 43.85 43.02 9,043,300
Sep 04, 2019 44.26 44.50 43.41 44.30 43.46 7,839,500
Sep 03, 2019 43.70 44.14 43.07 44.04 43.21 8,934,800
Aug 30, 2019 44.06 44.58 43.57 43.74 42.91 13,984,600
Aug 29, 2019 46.17 46.30 43.85 44.25 43.41 18,214,200
Aug 28, 2019 45.17 46.69 44.67 45.85 44.98 20,298,000
Aug 27, 2019 51.17 52.45 44.83 45.25 44.40 58,065,900
Aug 26, 2019 46.97 47.61 46.50 47.12 46.23 12,763,200
Aug 23, 2019 46.91 47.18 46.15 46.41 45.53 10,740,100
Aug 22, 2019 46.00 46.90 45.99 46.59 45.71 8,287,000
Aug 21, 2019 46.33 46.53 45.93 46.25 45.38 5,323,600
Aug 20, 2019 46.62 46.72 45.58 46.03 45.16 5,619,400
Aug 19, 2019 46.83 47.19 46.64 46.70 45.82 4,439,900
Aug 16, 2019 45.70 46.73 45.69 46.48 45.60 6,986,700
Aug 15, 2019 45.88 46.18 45.22 45.49 44.63 6,363,500
Aug 14, 2019 46.40 46.49 45.85 45.87 45.00 8,907,400
Aug 13, 2019 45.78 46.93 45.73 46.78 45.90 5,744,700
Aug 12, 2019 46.03 46.33 45.70 45.98 45.11 3,910,900
Aug 09, 2019 46.48 46.60 45.63 46.16 45.29 8,125,000
Aug 08, 2019 46.22 46.66 45.90 46.50 45.62 10,565,400
Aug 07, 2019 45.91 46.44 45.25 46.23 45.36 13,216,200
Aug 06, 2019 46.91 46.92 45.93 46.16 45.29 8,779,100
Aug 05, 2019 47.54 47.70 46.17 46.65 45.77 10,326,000
Aug 02, 2019 48.20 48.44 47.75 47.93 47.02 7,072,200
Aug 01, 2019 47.50 48.66 47.40 47.88 46.98 9,933,800
Jul 31, 2019 48.31 48.55 46.72 47.07 46.18 12,252,300
Jul 30, 2019 49.60 49.67 47.35 48.50 47.58 13,184,600
Jul 29, 2019 49.95 50.58 49.92 50.31 49.36 6,271,600
Jul 26, 2019 49.52 50.12 49.04 49.86 48.92 7,352,900
Jul 25, 2019 49.77 50.45 49.46 49.59 48.65 4,086,800
Jul 24, 2019 49.98 50.10 49.62 49.78 48.84 4,280,200
Jul 23, 2019 49.86 50.30 49.71 50.04 49.09 6,243,400
Jul 22, 2019 50.52 50.52 49.54 49.67 48.73 4,983,700
Jul 19, 2019 50.86 50.90 50.42 50.53 49.58 5,262,500
Jul 18, 2019 50.04 51.12 49.73 50.53 49.58 9,852,100
Jul 17, 2019 49.41 49.62 49.01 49.45 48.52 5,381,800
Jul 16, 2019 49.31 49.62 49.03 49.41 48.48 5,569,400
Jul 15, 2019 49.80 49.94 49.40 49.54 48.60 4,616,900
Jul 12, 2019 50.05 50.17 49.44 49.50 48.56 6,103,600
Jul 11, 2019 49.00 49.73 48.88 49.26 48.33 5,857,000
Jul 10, 2019 48.22 49.50 48.19 49.00 48.07 6,533,000
Jul 09, 2019 48.82 48.94 48.21 48.35 47.44 6,056,300
Jul 08, 2019 48.93 49.52 48.60 49.08 48.15 6,502,400
Jul 05, 2019 49.07 49.25 48.27 48.78 47.86 5,291,000
Jul 03, 2019 48.97 49.35 48.43 49.19 48.26 3,909,200
Jul 02, 2019 47.86 48.62 47.62 48.60 47.68 6,098,300
Jul 01, 2019 47.73 48.41 47.51 47.69 46.79 7,186,900
Jun 28, 2019 47.82 48.06 47.31 47.35 46.46 20,573,100
Jun 27, 2019 47.90 48.28 47.56 47.90 47.00 5,906,900
Jun 26, 2019 48.12 48.36 47.62 47.94 47.03 10,469,300
Jun 25, 2019 48.67 48.94 48.10 48.78 47.86 7,197,100
Jun 24, 2019 48.11 49.03 47.91 48.49 47.57 10,215,100
Jun 21, 2019 50.06 50.34 47.91 48.00 47.09 23,069,000
Jun 20, 2019 50.24 50.41 49.90 50.26 49.31 9,301,900
Jun 19, 2019 50.11 50.25 49.60 49.90 48.96 8,193,500
Jun 18, 2019 51.07 51.25 50.01 50.12 49.17 6,253,400
Jun 17, 2019 50.39 51.19 50.38 50.86 49.90 4,876,200
Jun 14, 2019 51.11 51.48 50.48 50.86 49.90 5,669,300
Jun 13, 2019 51.14 51.43 50.68 51.21 50.24 4,074,200
Jun 13, 2019 0.8 Dividend
Jun 12, 2019 51.44 52.04 51.12 51.59 49.83 6,698,600
Jun 11, 2019 51.35 52.46 51.31 52.15 50.37 6,709,000
Jun 10, 2019 51.50 51.70 50.98 51.21 49.46 4,989,100
Jun 07, 2019 51.19 51.72 51.12 51.38 49.63 5,161,500
Jun 06, 2019 49.91 51.17 49.89 50.75 49.02 7,267,900
Jun 05, 2019 50.59 50.67 48.97 49.69 48.00 8,692,100
Jun 04, 2019 50.78 50.81 50.25 50.42 48.70 5,846,400
Jun 03, 2019 49.25 50.15 49.13 50.10 48.39 6,306,400
May 31, 2019 49.92 49.95 48.94 49.06 47.39 6,416,500
May 30, 2019 50.32 50.49 49.93 50.21 48.50 5,801,700
May 29, 2019 49.20 50.45 48.70 50.19 48.48 10,412,200
May 28, 2019 52.03 52.03 49.75 49.87 48.17 18,094,100
May 24, 2019 52.97 53.11 51.60 52.40 50.61 5,735,000
May 23, 2019 52.51 52.88 52.17 52.81 51.01 6,493,700
May 22, 2019 51.93 53.02 51.75 52.83 51.03 6,970,600
May 21, 2019 52.60 52.60 51.83 51.87 50.10 6,218,900
May 20, 2019 52.15 53.09 52.06 52.33 50.55 7,133,900
May 17, 2019 51.76 52.52 51.46 52.35 50.56 6,129,900
May 16, 2019 52.01 52.76 51.88 52.03 50.26 6,350,800
May 15, 2019 51.75 52.38 51.48 52.13 50.35 4,803,900
May 14, 2019 51.28 52.38 51.19 51.89 50.12 5,527,600
May 13, 2019 51.74 51.95 51.03 51.44 49.69 6,150,200
May 10, 2019 51.50 52.23 50.79 52.11 50.33 7,825,800
May 09, 2019 51.77 52.27 51.18 51.99 50.22 7,161,400
May 08, 2019 52.59 52.84 51.95 51.96 50.19 8,784,600
May 07, 2019 53.27 53.44 52.50 52.94 51.13 6,808,400
May 06, 2019 53.11 54.00 53.10 53.53 51.70 7,234,300
May 03, 2019 53.45 53.91 53.20 53.76 51.93 5,138,100
May 02, 2019 53.06 53.55 52.94 53.16 51.35 5,803,000
May 01, 2019 54.52 54.74 53.36 53.39 51.57 7,372,100
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...