Altria Group, Inc. (MO)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

42.19

+0.89

(+2.14%)

As of 02:31PM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	41.39	42.23	41.39	42.19	42.19	5,431,360
18 Apr 2024	41.13	41.43	41.11	41.30	41.30	17,568,800
17 Apr 2024	41.01	41.22	40.74	41.10	41.10	8,787,700
16 Apr 2024	40.95	41.09	40.72	40.75	40.75	10,407,400
15 Apr 2024	41.30	41.46	40.65	40.95	40.95	10,727,600
12 Apr 2024	41.33	41.55	41.02	41.05	41.05	10,663,900
11 Apr 2024	41.75	41.83	41.31	41.43	41.43	10,889,100
10 Apr 2024	41.67	42.03	41.54	41.68	41.68	9,510,300
09 Apr 2024	42.00	42.31	41.92	42.11	42.11	7,686,400
08 Apr 2024	41.54	42.09	41.50	41.96	41.96	9,402,200
05 Apr 2024	41.48	41.76	41.37	41.65	41.65	8,514,500
04 Apr 2024	42.43	42.58	41.49	41.53	41.53	13,031,400
03 Apr 2024	42.96	43.10	42.10	42.12	42.12	20,090,200
02 Apr 2024	43.23	43.49	42.84	42.93	42.93	10,038,500
01 Apr 2024	43.62	43.87	43.18	43.22	43.22	12,174,500
28 Mar 2024	43.78	43.95	43.60	43.62	43.62	9,807,500
27 Mar 2024	43.32	43.67	43.29	43.66	43.66	9,001,700
26 Mar 2024	43.23	43.40	43.06	43.12	43.12	10,702,000
25 Mar 2024	42.93	43.57	42.92	43.26	43.26	19,734,300
22 Mar 2024	43.91	43.93	42.86	42.98	42.98	23,867,300
22 Mar 2024	0.98 Dividend
21 Mar 2024	44.83	45.00	44.59	44.95	43.97	21,052,500
20 Mar 2024	44.71	44.82	44.52	44.79	43.81	18,195,800
19 Mar 2024	44.57	44.98	44.35	44.63	43.66	22,602,500
18 Mar 2024	43.86	44.76	43.76	44.51	43.54	31,335,400
15 Mar 2024	43.91	44.50	43.87	43.87	42.91	45,226,000
14 Mar 2024	43.40	44.37	43.23	44.28	43.31	22,465,800
13 Mar 2024	43.19	43.47	43.17	43.35	42.40	7,082,400
12 Mar 2024	42.77	43.28	42.77	43.05	42.11	13,814,500
11 Mar 2024	41.98	42.74	41.96	42.68	41.75	10,663,800
08 Mar 2024	41.55	42.05	41.46	41.87	40.96	9,414,500
07 Mar 2024	41.53	41.72	41.35	41.55	40.64	9,760,300
06 Mar 2024	41.06	41.85	40.72	41.45	40.55	25,872,700
05 Mar 2024	39.91	40.22	39.72	39.94	39.07	12,606,000
04 Mar 2024	40.33	40.69	39.25	39.73	38.86	28,577,600
01 Mar 2024	40.90	41.00	40.59	40.86	39.97	9,132,300
29 Feb 2024	41.04	41.10	40.80	40.91	40.02	8,394,700
28 Feb 2024	40.80	40.99	40.59	40.99	40.10	5,540,700
27 Feb 2024	40.72	40.91	40.59	40.90	40.01	4,876,300
26 Feb 2024	41.13	41.14	40.60	40.71	39.82	8,093,100
23 Feb 2024	40.90	41.31	40.71	41.13	40.23	6,808,600
22 Feb 2024	40.30	40.90	40.16	40.90	40.01	8,211,000
21 Feb 2024	40.35	40.51	40.22	40.47	39.59	6,629,000
20 Feb 2024	40.20	40.62	40.08	40.25	39.37	8,768,000
16 Feb 2024	40.17	40.27	39.97	40.18	39.30	7,319,000
15 Feb 2024	40.56	40.56	40.08	40.17	39.29	7,833,500
14 Feb 2024	40.22	40.44	40.05	40.40	39.52	6,044,000
13 Feb 2024	40.36	40.46	39.95	40.23	39.35	7,140,200
12 Feb 2024	40.22	40.62	40.13	40.55	39.67	7,995,200
09 Feb 2024	39.95	40.15	39.87	40.11	39.24	8,420,600
08 Feb 2024	40.20	40.37	39.85	40.09	39.22	14,659,200
07 Feb 2024	40.71	40.76	40.13	40.26	39.38	8,046,500
06 Feb 2024	40.58	40.71	40.31	40.60	39.71	9,818,800
05 Feb 2024	41.22	41.29	40.50	40.52	39.64	10,440,000
02 Feb 2024	41.49	41.61	40.92	41.36	40.46	10,856,700
01 Feb 2024	40.60	41.75	40.36	41.72	40.81	19,419,200
31 Jan 2024	40.50	40.62	40.07	40.12	39.25	12,462,700
30 Jan 2024	40.50	40.57	40.22	40.46	39.58	7,127,200
29 Jan 2024	40.22	40.57	40.22	40.53	39.65	8,047,400
26 Jan 2024	40.42	40.50	40.12	40.20	39.32	7,286,200
25 Jan 2024	40.05	40.32	39.91	40.21	39.33	9,566,300
24 Jan 2024	40.41	40.59	39.92	39.93	39.06	9,232,100
23 Jan 2024	40.36	40.51	40.11	40.44	39.56	7,957,100
22 Jan 2024	40.25	40.69	40.15	40.48	39.60	8,186,400
19 Jan 2024	40.49	40.52	40.15	40.33	39.45	7,826,700
18 Jan 2024	40.61	40.61	40.09	40.44	39.56	7,832,800
17 Jan 2024	40.89	41.21	40.72	40.74	39.85	6,334,400
16 Jan 2024	41.36	41.52	40.77	40.97	40.08	10,541,900
12 Jan 2024	41.88	42.01	41.27	41.34	40.44	7,701,700
11 Jan 2024	41.00	41.64	40.92	41.60	40.69	9,499,100
10 Jan 2024	41.84	42.08	40.93	41.06	40.16	11,082,800
09 Jan 2024	41.84	41.86	41.55	41.86	40.95	7,414,500
08 Jan 2024	41.56	42.03	41.54	41.91	41.00	8,563,000
05 Jan 2024	41.58	41.66	41.31	41.49	40.59	6,125,600
04 Jan 2024	41.48	42.05	41.47	41.52	40.61	8,894,600
03 Jan 2024	41.65	41.80	41.31	41.40	40.50	9,807,100
02 Jan 2024	40.36	41.66	40.34	41.58	40.67	12,615,200
29 Dec 2023	40.15	40.40	40.09	40.34	39.46	8,069,900
28 Dec 2023	40.11	40.29	40.03	40.18	39.30	7,195,700
27 Dec 2023	40.25	40.38	40.09	40.18	39.30	9,285,800
26 Dec 2023	40.32	40.52	40.20	40.34	39.46	8,488,100
22 Dec 2023	40.42	40.65	40.27	40.36	39.48	7,586,000
21 Dec 2023	40.41	40.59	40.03	40.31	39.43	10,097,800
20 Dec 2023	41.29	41.34	40.28	40.30	39.42	13,691,300
20 Dec 2023	0.98 Dividend
19 Dec 2023	42.38	42.45	42.15	42.44	40.56	12,884,600
18 Dec 2023	42.05	42.39	41.99	42.20	40.33	9,083,800
15 Dec 2023	41.95	42.15	41.72	41.75	39.90	23,242,200
14 Dec 2023	42.33	42.85	42.06	42.11	40.24	12,031,600
13 Dec 2023	41.28	42.04	41.08	42.02	40.15	14,063,400
12 Dec 2023	41.51	41.51	41.28	41.36	39.52	7,522,100
11 Dec 2023	41.50	41.62	41.32	41.39	39.55	8,174,700
08 Dec 2023	41.34	41.43	41.17	41.30	39.47	7,965,600
07 Dec 2023	41.48	41.67	41.24	41.32	39.49	10,658,000
06 Dec 2023	41.32	41.65	40.96	41.36	39.52	14,833,000
05 Dec 2023	42.32	42.77	42.25	42.57	40.68	7,271,800
04 Dec 2023	42.55	42.96	42.42	42.50	40.61	6,543,600
01 Dec 2023	42.15	42.63	42.12	42.60	40.71	6,697,700
30 Nov 2023	41.91	42.05	41.74	42.04	40.17	8,996,700
29 Nov 2023	41.88	41.98	41.69	41.76	39.91	4,839,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6419-0.0007(-0.10%)

OIL83.16+0.43(+0.52%)

GOLD2,410.60+12.60(+0.53%)

Bitcoin AUD100,205.68+2,113.05(+2.15%)

Altria Group, Inc. (MO)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6419
-0.0007(-0.10%)

OIL
83.16
+0.43(+0.52%)

GOLD
2,410.60
+12.60(+0.53%)

Bitcoin AUD
100,205.68
+2,113.05(+2.15%)