Altria Group (MO)

71.95
-2.10 (-2.84%)
NYSE· Last Trade: Jul 1st, 2:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Altria Group (MO)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202673.5973.7771.7271.958,240,92271.95
6/29/202673.9074.1473.1474.055,518,86474.05
6/26/202673.4973.9272.8573.7915,697,72173.79
6/25/202671.3973.5671.1773.216,743,80573.21
6/24/202671.6572.3671.1372.077,455,62872.07
6/23/202670.9371.7470.3371.6116,777,07871.61
6/22/202669.1770.3869.0169.518,812,82569.51
6/18/202668.9869.3068.0769.1219,058,19769.12
6/17/202669.5169.7868.5368.956,896,87868.95
6/16/202669.9470.8869.4470.195,377,14570.19
6/15/202670.0870.3169.1969.5911,460,37369.59
6/12/202671.6972.0271.1471.948,936,01970.88
6/11/202673.2473.7571.3671.417,404,86670.36
6/10/202672.3473.4871.7373.138,112,82872.05
6/09/202671.2972.3370.3471.569,620,79270.51
6/08/202672.1472.6171.2871.296,331,98770.24
6/05/202671.2773.1871.1572.198,060,33871.13
6/04/202670.7171.2070.3670.605,794,05669.56
6/03/202669.4071.2769.3170.307,732,23569.26
6/02/202668.4969.4368.2269.247,729,56868.22
6/01/202669.6770.0068.4368.657,181,87867.64
5/29/202671.2071.4369.4569.5813,118,62068.55
5/28/202672.4772.7071.7571.978,655,00270.91
5/27/202672.4873.0871.9772.116,769,87771.05
5/26/202674.0074.1171.8072.379,219,98871.30
5/22/202673.6974.1673.4873.904,505,97972.81
5/21/202673.4574.3973.3073.716,477,25272.62
5/20/202674.0074.3173.1373.338,020,03972.25
5/19/202673.6574.4173.1074.006,179,32072.91
5/18/202673.2473.7672.7073.726,038,59672.63
5/15/202673.0273.1472.2473.0910,383,75572.01
5/14/202671.6372.4571.4872.418,673,49871.34
5/13/202670.2971.6169.9071.548,311,95570.49
5/12/202669.2570.7468.6869.898,348,72968.86
5/11/202668.7068.9868.0368.6110,605,32667.60
5/08/202669.1669.6968.0768.127,334,97467.12
5/07/202669.5069.7869.0069.048,694,86768.02
5/06/202672.0272.4170.1670.1711,136,73269.14
5/05/202673.1973.8372.7172.7910,726,91271.72
5/04/202673.7574.3472.8673.4111,333,81772.33
5/01/202673.2474.5672.7274.5511,813,85173.45
4/30/202673.8573.8570.2572.6524,767,13971.58
4/29/202667.4968.6167.4068.2012,057,80667.20
4/28/202667.0068.1166.8267.8010,257,56566.80
4/27/202666.7666.9265.5066.007,924,71165.03
4/24/202667.0067.3766.2966.889,523,07765.89
4/23/202665.5067.4365.3867.157,524,93066.16
4/22/202664.8465.6664.6565.187,848,55464.22
4/21/202664.6064.9564.1264.655,723,34163.70
4/20/202664.6665.1764.2064.615,967,25763.66
4/17/202664.1664.6964.0864.179,420,36963.22
4/16/202664.3565.2564.2664.945,809,80263.98
4/15/202665.2565.3564.2964.427,074,67963.47
4/14/202666.2066.3464.9065.628,942,31764.65
4/13/202667.4967.5766.3966.816,795,15265.83
4/10/202667.4767.9266.8967.387,115,85866.39
4/09/202666.0667.7465.8067.466,935,86966.47
4/08/202665.4866.8664.3666.8010,805,10065.82
4/07/202666.7267.6166.1766.2510,976,72265.27
4/06/202665.7166.5565.3266.555,267,97865.57
4/02/202666.0066.6665.5265.769,795,74164.79
4/01/202665.3665.7463.6865.4811,515,08364.52