NYSE - Delayed Quote USD

Altria Group, Inc. (MO)

42.09 +0.79 (+1.91%)
At close: April 19 at 4:01 PM EDT
42.05 -0.04 (-0.10%)
After hours: April 19 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 41.39 42.27 41.39 42.09 42.09 22,323,200
Apr 18, 2024 41.13 41.43 41.11 41.30 41.30 17,571,300
Apr 17, 2024 41.01 41.22 40.74 41.10 41.10 8,787,700
Apr 16, 2024 40.95 41.09 40.72 40.75 40.75 10,407,400
Apr 15, 2024 41.30 41.46 40.65 40.95 40.95 10,727,600
Apr 12, 2024 41.33 41.55 41.02 41.05 41.05 10,663,900
Apr 11, 2024 41.75 41.83 41.31 41.43 41.43 10,889,100
Apr 10, 2024 41.67 42.03 41.54 41.68 41.68 9,510,300
Apr 9, 2024 42.00 42.31 41.92 42.11 42.11 7,686,400
Apr 8, 2024 41.54 42.09 41.50 41.96 41.96 9,402,200
Apr 5, 2024 41.48 41.76 41.37 41.65 41.65 8,514,500
Apr 4, 2024 42.43 42.58 41.49 41.53 41.53 13,031,400
Apr 3, 2024 42.96 43.10 42.10 42.12 42.12 20,090,200
Apr 2, 2024 43.23 43.49 42.84 42.93 42.93 10,038,500
Apr 1, 2024 43.62 43.87 43.18 43.22 43.22 12,174,500
Mar 28, 2024 43.78 43.95 43.60 43.62 43.62 9,807,500
Mar 27, 2024 43.32 43.67 43.29 43.66 43.66 9,001,700
Mar 26, 2024 43.23 43.40 43.06 43.12 43.12 10,702,000
Mar 25, 2024 42.93 43.57 42.92 43.26 43.26 19,734,300
Mar 22, 2024 0.98 Dividend
Mar 22, 2024 43.91 43.93 42.86 42.98 42.98 23,867,300
Mar 21, 2024 44.83 45.00 44.59 44.95 43.97 21,052,500
Mar 20, 2024 44.71 44.82 44.52 44.79 43.81 18,195,800
Mar 19, 2024 44.57 44.98 44.35 44.63 43.66 22,602,500
Mar 18, 2024 43.86 44.76 43.76 44.51 43.54 31,335,400
Mar 15, 2024 43.91 44.50 43.87 43.87 42.91 45,226,000
Mar 14, 2024 43.40 44.37 43.23 44.28 43.31 22,465,800
Mar 13, 2024 43.19 43.47 43.17 43.35 42.40 7,082,400
Mar 12, 2024 42.77 43.28 42.77 43.05 42.11 13,814,500
Mar 11, 2024 41.98 42.74 41.96 42.68 41.75 10,663,800
Mar 8, 2024 41.55 42.05 41.46 41.87 40.96 9,414,500
Mar 7, 2024 41.53 41.72 41.35 41.55 40.64 9,760,300
Mar 6, 2024 41.06 41.85 40.72 41.45 40.55 25,872,700
Mar 5, 2024 39.91 40.22 39.72 39.94 39.07 12,606,000
Mar 4, 2024 40.33 40.69 39.25 39.73 38.86 28,577,600
Mar 1, 2024 40.90 41.00 40.59 40.86 39.97 9,132,300
Feb 29, 2024 41.04 41.10 40.80 40.91 40.02 8,394,700
Feb 28, 2024 40.80 40.99 40.59 40.99 40.10 5,540,700
Feb 27, 2024 40.72 40.91 40.59 40.90 40.01 4,876,300
Feb 26, 2024 41.13 41.14 40.60 40.71 39.82 8,093,100
Feb 23, 2024 40.90 41.31 40.71 41.13 40.23 6,808,600
Feb 22, 2024 40.30 40.90 40.16 40.90 40.01 8,211,000
Feb 21, 2024 40.35 40.51 40.22 40.47 39.59 6,629,000
Feb 20, 2024 40.20 40.62 40.08 40.25 39.37 8,768,000
Feb 16, 2024 40.17 40.27 39.97 40.18 39.30 7,319,000
Feb 15, 2024 40.56 40.56 40.08 40.17 39.29 7,833,500
Feb 14, 2024 40.22 40.44 40.05 40.40 39.52 6,044,000
Feb 13, 2024 40.36 40.46 39.95 40.23 39.35 7,140,200
Feb 12, 2024 40.22 40.62 40.13 40.55 39.67 7,995,200
Feb 9, 2024 39.95 40.15 39.87 40.11 39.24 8,420,600
Feb 8, 2024 40.20 40.37 39.85 40.09 39.22 14,659,200
Feb 7, 2024 40.71 40.76 40.13 40.26 39.38 8,046,500
Feb 6, 2024 40.58 40.71 40.31 40.60 39.71 9,818,800
Feb 5, 2024 41.22 41.29 40.50 40.52 39.64 10,440,000
Feb 2, 2024 41.49 41.61 40.92 41.36 40.46 10,856,700
Feb 1, 2024 40.60 41.75 40.36 41.72 40.81 19,419,200
Jan 31, 2024 40.50 40.62 40.07 40.12 39.25 12,462,700
Jan 30, 2024 40.50 40.57 40.22 40.46 39.58 7,127,200
Jan 29, 2024 40.22 40.57 40.22 40.53 39.65 8,047,400
Jan 26, 2024 40.42 40.50 40.12 40.20 39.32 7,286,200
Jan 25, 2024 40.05 40.32 39.91 40.21 39.33 9,566,300
Jan 24, 2024 40.41 40.59 39.92 39.93 39.06 9,232,100
Jan 23, 2024 40.36 40.51 40.11 40.44 39.56 7,957,100
Jan 22, 2024 40.25 40.69 40.15 40.48 39.60 8,186,400
Jan 19, 2024 40.49 40.52 40.15 40.33 39.45 7,826,700
Jan 18, 2024 40.61 40.61 40.09 40.44 39.56 7,832,800
Jan 17, 2024 40.89 41.21 40.72 40.74 39.85 6,334,400
Jan 16, 2024 41.36 41.52 40.77 40.97 40.08 10,541,900
Jan 12, 2024 41.88 42.01 41.27 41.34 40.44 7,701,700
Jan 11, 2024 41.00 41.64 40.92 41.60 40.69 9,499,100
Jan 10, 2024 41.84 42.08 40.93 41.06 40.16 11,082,800
Jan 9, 2024 41.84 41.86 41.55 41.86 40.95 7,414,500
Jan 8, 2024 41.56 42.03 41.54 41.91 41.00 8,563,000
Jan 5, 2024 41.58 41.66 41.31 41.49 40.59 6,125,600
Jan 4, 2024 41.48 42.05 41.47 41.52 40.61 8,894,600
Jan 3, 2024 41.65 41.80 41.31 41.40 40.50 9,807,100
Jan 2, 2024 40.36 41.66 40.34 41.58 40.67 12,615,200
Dec 29, 2023 40.15 40.40 40.09 40.34 39.46 8,069,900
Dec 28, 2023 40.11 40.29 40.03 40.18 39.30 7,195,700
Dec 27, 2023 40.25 40.38 40.09 40.18 39.30 9,285,800
Dec 26, 2023 40.32 40.52 40.20 40.34 39.46 8,488,100
Dec 22, 2023 40.42 40.65 40.27 40.36 39.48 7,586,000
Dec 21, 2023 40.41 40.59 40.03 40.31 39.43 10,097,800
Dec 20, 2023 0.98 Dividend
Dec 20, 2023 41.29 41.34 40.28 40.30 39.42 13,691,300
Dec 19, 2023 42.38 42.45 42.15 42.44 40.56 12,884,600
Dec 18, 2023 42.05 42.39 41.99 42.20 40.33 9,083,800
Dec 15, 2023 41.95 42.15 41.72 41.75 39.90 23,242,200
Dec 14, 2023 42.33 42.85 42.06 42.11 40.24 12,031,600
Dec 13, 2023 41.28 42.04 41.08 42.02 40.15 14,063,400
Dec 12, 2023 41.51 41.51 41.28 41.36 39.52 7,522,100
Dec 11, 2023 41.50 41.62 41.32 41.39 39.55 8,174,700
Dec 8, 2023 41.34 41.43 41.17 41.30 39.47 7,965,600
Dec 7, 2023 41.48 41.67 41.24 41.32 39.49 10,658,000
Dec 6, 2023 41.32 41.65 40.96 41.36 39.52 14,833,000
Dec 5, 2023 42.32 42.77 42.25 42.57 40.68 7,271,800
Dec 4, 2023 42.55 42.96 42.42 42.50 40.61 6,543,600
Dec 1, 2023 42.15 42.63 42.12 42.60 40.71 6,697,700
Nov 30, 2023 41.91 42.05 41.74 42.04 40.17 8,996,700
Nov 29, 2023 41.88 41.98 41.69 41.76 39.91 4,839,100
Nov 28, 2023 41.44 42.00 41.42 41.82 39.96 7,042,800
Nov 27, 2023 41.44 41.61 41.24 41.44 39.60 6,601,700
Nov 24, 2023 41.31 41.48 41.28 41.47 39.63 3,153,700
Nov 22, 2023 40.85 41.22 40.74 41.19 39.36 8,223,300
Nov 21, 2023 40.85 40.94 40.57 40.76 38.95 6,271,300
Nov 20, 2023 40.65 40.97 40.64 40.84 39.03 6,399,800
Nov 17, 2023 40.80 40.97 40.51 40.82 39.01 6,658,700
Nov 16, 2023 40.70 40.95 40.13 40.70 38.89 10,810,000
Nov 15, 2023 40.45 40.77 40.18 40.75 38.94 9,460,300
Nov 14, 2023 40.23 40.42 39.96 40.22 38.43 12,681,100
Nov 13, 2023 40.09 40.17 39.94 40.00 38.22 11,639,600
Nov 10, 2023 40.19 40.29 39.70 40.02 38.24 12,271,600
Nov 9, 2023 40.25 40.44 40.01 40.11 38.33 10,842,100
Nov 8, 2023 40.49 40.81 40.05 40.20 38.42 7,776,100
Nov 7, 2023 40.46 40.70 40.41 40.51 38.71 5,770,600
Nov 6, 2023 40.75 40.88 40.46 40.54 38.74 8,741,500
Nov 3, 2023 40.95 41.21 40.59 40.67 38.86 7,991,000
Nov 2, 2023 39.95 40.69 39.76 40.67 38.86 8,319,000
Nov 1, 2023 40.29 40.39 39.63 39.90 38.13 9,527,200
Oct 31, 2023 40.28 40.57 39.80 40.17 38.39 14,571,000
Oct 30, 2023 39.50 40.45 39.49 40.25 38.46 10,301,400
Oct 27, 2023 39.72 40.36 39.19 39.30 37.56 14,405,900
Oct 26, 2023 42.14 42.18 39.07 39.26 37.52 22,791,500
Oct 25, 2023 42.53 43.01 42.50 42.82 40.92 6,894,400
Oct 24, 2023 42.13 42.62 42.13 42.54 40.65 6,477,400
Oct 23, 2023 42.65 42.68 42.09 42.13 40.26 5,989,400
Oct 20, 2023 42.54 43.04 42.53 42.71 40.81 6,143,000
Oct 19, 2023 42.91 43.03 42.51 42.61 40.72 6,791,500
Oct 18, 2023 43.12 43.43 42.89 43.12 41.21 5,026,400
Oct 17, 2023 42.77 43.21 42.59 43.19 41.27 5,318,000
Oct 16, 2023 42.91 43.04 42.60 42.87 40.97 7,417,200
Oct 13, 2023 42.25 42.73 42.25 42.66 40.77 5,753,800
Oct 12, 2023 42.63 42.71 41.83 42.24 40.36 7,764,200
Oct 11, 2023 42.64 42.85 42.37 42.56 40.67 6,706,000
Oct 10, 2023 43.29 43.52 42.47 42.49 40.60 10,771,100
Oct 9, 2023 42.00 42.73 42.00 42.70 40.80 6,276,300
Oct 6, 2023 41.73 42.25 41.47 42.07 40.20 10,045,500
Oct 5, 2023 41.77 42.14 41.67 41.99 40.13 7,151,400
Oct 4, 2023 41.15 41.71 40.99 41.65 39.80 7,765,800
Oct 3, 2023 41.36 41.40 40.91 41.13 39.30 8,813,800
Oct 2, 2023 42.02 42.04 41.38 41.58 39.73 7,243,200
Sep 29, 2023 42.25 42.38 41.92 42.05 40.18 5,795,500
Sep 28, 2023 41.99 42.24 41.78 42.14 40.27 5,673,700
Sep 27, 2023 41.91 42.01 41.59 41.91 40.05 6,523,000
Sep 26, 2023 42.09 42.19 41.85 41.90 40.04 6,163,700
Sep 25, 2023 42.21 42.31 41.89 42.09 40.22 6,711,200
Sep 22, 2023 42.85 42.94 42.30 42.33 40.45 8,177,200
Sep 21, 2023 43.00 43.11 42.70 42.91 41.01 7,066,100
Sep 20, 2023 43.15 43.44 43.01 43.04 41.13 5,843,800
Sep 19, 2023 43.36 43.45 42.99 43.06 41.15 8,771,800
Sep 18, 2023 43.74 43.75 43.23 43.35 41.43 7,971,900
Sep 15, 2023 43.93 44.13 43.49 43.53 41.60 28,860,900
Sep 14, 2023 0.98 Dividend
Sep 14, 2023 43.82 44.15 43.61 44.10 42.14 9,764,000
Sep 13, 2023 45.00 45.00 44.60 44.75 41.83 8,929,000
Sep 12, 2023 44.53 45.03 44.52 44.87 41.94 7,754,900
Sep 11, 2023 44.22 44.88 44.18 44.46 41.56 9,566,100
Sep 8, 2023 43.83 44.10 43.64 44.08 41.20 6,833,900
Sep 7, 2023 43.73 43.88 43.42 43.72 40.86 7,395,700
Sep 6, 2023 44.00 44.03 43.45 43.53 40.69 10,108,400
Sep 5, 2023 44.06 44.46 44.04 44.09 41.21 9,267,900
Sep 1, 2023 44.44 44.52 43.83 44.11 41.23 6,657,800
Aug 31, 2023 44.58 44.76 44.21 44.22 41.33 7,383,700
Aug 30, 2023 44.31 44.55 44.18 44.52 41.61 5,765,300
Aug 29, 2023 44.04 44.33 43.60 44.22 41.33 8,079,200
Aug 28, 2023 43.74 44.10 43.74 43.97 41.10 5,071,000
Aug 25, 2023 43.61 43.88 43.43 43.67 40.82 7,007,100
Aug 24, 2023 43.08 43.53 42.97 43.40 40.57 8,305,400
Aug 23, 2023 42.98 43.13 42.79 43.12 40.30 6,649,000
Aug 22, 2023 42.73 42.97 42.70 42.77 39.98 6,846,100
Aug 21, 2023 42.82 43.02 42.57 42.73 39.94 5,443,400
Aug 18, 2023 42.57 43.12 42.55 42.91 40.11 6,897,600
Aug 17, 2023 42.80 43.01 42.46 42.57 39.79 7,100,000
Aug 16, 2023 43.02 43.22 42.71 42.75 39.96 6,908,600
Aug 15, 2023 43.39 43.39 43.01 43.07 40.26 6,830,900
Aug 14, 2023 43.80 43.94 43.44 43.53 40.69 7,032,500
Aug 11, 2023 43.89 43.92 43.62 43.73 40.87 7,162,200
Aug 10, 2023 44.11 44.34 43.83 43.92 41.05 6,597,900
Aug 9, 2023 44.26 44.60 44.07 44.09 41.21 5,412,300
Aug 8, 2023 44.00 44.31 43.73 44.24 41.35 6,105,200
Aug 7, 2023 44.03 44.23 43.91 44.12 41.24 7,874,300
Aug 4, 2023 44.27 44.50 43.92 44.00 41.13 8,076,200
Aug 3, 2023 44.50 44.55 44.10 44.30 41.41 9,885,200
Aug 2, 2023 45.05 45.07 44.11 44.57 41.66 11,431,300
Aug 1, 2023 45.68 46.21 44.92 45.18 42.23 9,902,800
Jul 31, 2023 45.29 45.60 45.21 45.42 42.45 8,667,200
Jul 28, 2023 45.69 45.84 45.43 45.49 42.52 5,906,000
Jul 27, 2023 45.66 45.95 45.57 45.60 42.62 4,551,900
Jul 26, 2023 45.44 45.84 45.34 45.56 42.58 4,933,900
Jul 25, 2023 45.50 45.60 45.16 45.46 42.49 6,464,700
Jul 24, 2023 45.57 45.88 45.57 45.60 42.62 4,998,300
Jul 21, 2023 45.67 45.71 45.35 45.60 42.62 6,405,900
Jul 20, 2023 45.69 45.85 45.54 45.66 42.68 6,617,800
Jul 19, 2023 45.60 45.73 45.35 45.38 42.42 6,104,300
Jul 18, 2023 45.40 45.70 45.25 45.39 42.43 5,331,500
Jul 17, 2023 45.32 45.49 45.20 45.38 42.42 4,483,400
Jul 14, 2023 45.67 45.68 45.35 45.49 42.52 4,860,400
Jul 13, 2023 45.56 45.73 45.24 45.58 42.60 5,923,900
Jul 12, 2023 45.74 45.96 45.57 45.69 42.71 5,320,600
Jul 11, 2023 44.95 45.69 44.95 45.64 42.66 7,238,200
Jul 10, 2023 46.20 46.26 44.69 44.95 42.01 11,674,700
Jul 7, 2023 46.10 46.30 45.92 45.98 42.98 8,393,500
Jul 6, 2023 45.90 46.34 45.70 46.09 43.08 8,983,000
Jul 5, 2023 45.66 46.04 45.48 45.98 42.98 8,868,500
Jul 3, 2023 45.19 45.92 45.00 45.92 42.92 6,144,000
Jun 30, 2023 45.07 45.41 44.98 45.30 42.34 9,046,700
Jun 29, 2023 44.42 44.98 44.32 44.97 42.03 6,380,400
Jun 28, 2023 44.16 44.51 43.82 44.50 41.59 7,261,100
Jun 27, 2023 44.16 44.38 43.98 44.34 41.44 6,313,100
Jun 26, 2023 43.50 44.29 43.43 44.26 41.37 9,001,200
Jun 23, 2023 43.87 44.09 43.34 43.42 40.58 8,942,100
Jun 22, 2023 44.10 44.20 43.69 43.76 40.90 5,022,500
Jun 21, 2023 43.47 44.06 43.39 43.95 41.08 6,838,400
Jun 20, 2023 44.03 44.08 43.47 43.47 40.63 8,033,300
Jun 16, 2023 44.22 44.27 43.92 44.07 41.19 13,661,200
Jun 15, 2023 44.12 44.30 44.03 44.15 41.27 8,484,400
Jun 14, 2023 0.94 Dividend
Jun 14, 2023 44.90 44.98 43.86 43.95 41.08 11,941,300
Jun 13, 2023 45.53 45.93 45.33 45.76 41.89 9,106,700
Jun 12, 2023 45.25 45.60 45.14 45.53 41.68 6,512,200
Jun 9, 2023 45.40 45.55 45.17 45.22 41.40 6,689,900
Jun 8, 2023 45.22 45.39 44.90 45.36 41.53 5,804,100
Jun 7, 2023 44.72 45.30 44.62 45.10 41.29 8,768,100
Jun 6, 2023 44.70 44.82 44.49 44.66 40.89 7,368,600
Jun 5, 2023 45.30 45.43 44.51 44.64 40.87 6,880,600
Jun 2, 2023 44.51 45.37 44.40 45.33 41.50 7,207,400
Jun 1, 2023 44.63 44.93 44.37 44.58 40.81 8,763,200
May 31, 2023 44.25 44.45 44.03 44.42 40.67 11,075,000
May 30, 2023 44.51 44.53 43.71 44.32 40.57 9,183,000
May 26, 2023 44.76 44.95 44.59 44.61 40.84 5,498,700
May 25, 2023 44.75 44.92 44.46 44.67 40.89 6,859,500
May 24, 2023 44.95 45.18 44.80 44.95 41.15 5,400,500
May 23, 2023 45.07 45.26 44.90 44.93 41.13 6,167,800
May 22, 2023 45.31 45.52 44.86 44.93 41.13 6,472,700
May 19, 2023 45.27 45.48 45.01 45.30 41.47 6,555,000
May 18, 2023 45.04 45.17 44.57 45.07 41.26 6,580,100
May 17, 2023 45.18 45.50 44.87 45.34 41.51 6,316,200
May 16, 2023 45.40 45.72 45.08 45.09 41.28 6,163,600
May 15, 2023 45.73 45.91 45.39 45.56 41.71 4,920,100
May 12, 2023 45.55 45.80 45.30 45.67 41.81 5,599,600
May 11, 2023 45.65 45.70 45.22 45.67 41.81 6,437,300
May 10, 2023 46.28 46.46 45.49 45.94 42.06 8,391,800
May 9, 2023 46.57 46.67 46.15 46.44 42.52 4,401,700
May 8, 2023 46.70 46.82 46.53 46.61 42.67 4,434,200
May 5, 2023 46.16 46.86 46.09 46.69 42.74 5,962,300
May 4, 2023 46.40 46.52 45.57 46.13 42.23 7,333,200
May 3, 2023 47.24 47.37 46.51 46.53 42.60 6,536,100
May 2, 2023 47.70 47.71 46.53 47.18 43.19 7,606,400
May 1, 2023 47.55 48.04 47.41 47.78 43.74 8,844,000
Apr 28, 2023 47.47 47.72 46.82 47.51 43.49 11,070,400
Apr 27, 2023 45.95 47.44 45.41 47.19 43.20 10,977,600
Apr 26, 2023 46.83 47.33 46.67 46.69 42.74 8,936,800
Apr 25, 2023 46.71 47.22 46.58 46.99 43.02 7,510,500
Apr 24, 2023 46.30 46.67 46.15 46.67 42.73 6,552,900
Apr 21, 2023 46.17 46.25 45.69 46.15 42.25 9,082,900
Apr 20, 2023 46.17 46.32 45.71 45.99 42.10 7,371,200

Related Tickers

PM Philip Morris International Inc.
93.77
+2.82%
 
BTI British American Tobacco p.l.c.
29.05
+0.80%
 
VGR Vector Group Ltd.
10.28
+2.39%
 
BATS.L British American Tobacco p.l.c.
2,310.00
+0.74%
 
UVV Universal Corporation
51.46
+1.90%
 
KAVL Kaival Brands Innovations Group, Inc.
3.7300
+7.80%
 
IMBBY Imperial Brands PLC
22.37
+0.86%
 
IMB.L Imperial Brands PLC
1,774.00
+1.46%
 
TPB Turning Point Brands, Inc.
27.68
+2.52%
 
XXII 22nd Century Group, Inc.
1.6200
-5.26%