Altria Group, Inc.

MO · NYSE

Prices in USD

Historical prices

Altria Group, Inc. (MO), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 202678.1479.8177.5778.0378.0320,516,200
Oct 29, 202675.2976.8174.4876.7576.7512,526,900
Oct 28, 202673.1073.7172.7572.9972.998,055,300
Oct 27, 202672.7173.6072.3073.4973.495,293,300
Oct 26, 202673.7074.5473.4373.6273.625,492,000
Oct 23, 202675.7576.0674.2974.3174.316,392,400
Oct 22, 202674.6876.0974.2876.0776.077,156,900
Oct 21, 202674.0074.8273.6173.8373.835,500,500
Oct 20, 202674.6075.5274.2374.6474.648,371,000
Oct 19, 202674.2574.8573.6874.0974.096,991,100
Oct 16, 202674.5075.2074.5075.1175.119,647,800
Oct 15, 202674.5075.7473.5073.8473.8410,872,600
Oct 14, 202672.3773.1772.1573.1373.136,788,400
Oct 13, 202672.2272.3571.1471.5671.567,099,500
Oct 12, 202671.8472.1871.1671.6671.665,982,400
Oct 9, 202671.4371.9571.2271.6871.688,380,400
Oct 8, 202670.0071.8470.0071.4271.4211,654,800
Oct 7, 202669.0869.6268.7469.3869.386,957,900
Oct 6, 202667.7068.7967.6068.5568.556,827,500
Oct 5, 202667.1468.0365.7867.8867.889,267,200
Oct 2, 202666.9067.4566.5967.3567.356,614,500
Oct 1, 202667.4867.5066.4366.9566.955,938,500
Sep 30, 202668.9069.0866.9167.3467.347,571,200
Sep 29, 202668.3568.9267.9768.7268.726,862,700
Sep 28, 202669.0069.6068.6869.1369.135,973,600