Historical Data for Altria Group Inc. (MO)

$ 50.30   0.25 (+0.50%) Volume: 6.41m 6:30 PM EST Dec 11, 2019
After Hours:  $ 50.30 0.00 (0.00%) Volume: 1.02m 5:55 PM EST Dec 11, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/11/19 50.00 50.505 50.00 50.30 5.63m 0.25 0.50% 50.30 283.05m 33,128
12/10/19 50.08 50.40 49.77 50.05 6.07m -0.48 -0.95% 50.05 304.42m 43,432
12/09/19 50.38 50.895 50.30 50.53 5.34m 0.12 0.24% 50.53 270.21m 35,943
12/06/19 50.39 50.76 50.27 50.41 5.14m 0.24 0.48% 50.41 259.86m 34,866
12/05/19 50.03 50.33 49.67 50.17 7.28m 0.06 0.12% 50.17 364.35m 40,270
12/04/19 49.89 50.33 49.77 50.11 8.26m 0.01 0.02% 50.11 413.58m 46,748
12/03/19 50.46 50.74 49.71 50.10 9.51m -0.50 -0.99% 50.10 476.78m 59,829
12/02/19 50.00 50.67 49.93 50.60 9.55m 0.90 1.81% 50.60 481.81m 60,358
11/29/19 49.62 49.81 49.52 49.70 2.68m -0.05 -0.10% 49.70 133.13m 15,398
11/27/19 49.50 49.81 49.37 49.75 5.68m 0.53 1.08% 49.75 282.03m 37,813
11/26/19 49.12 49.55 48.77 49.22 10.75m -0.04 -0.08% 49.22 529.38m 46,417
11/25/19 49.27 49.42 48.84 49.26 7.69m 0.26 0.53% 49.26 378.17m 52,295
11/22/19 48.87 49.065 48.45 49.00 9.26m 0.18 0.37% 49.00 451.94m 58,953
11/21/19 48.44 48.90 48.10 48.82 8.5m 0.37 0.76% 48.82 413.24m 60,340
11/20/19 46.79 49.86 46.64 48.45 15.26m 1.52 3.24% 48.45 737.9m 93,789
11/19/19 48.36 48.47 46.88 46.93 10.28m -1.41 -2.92% 46.93 486.47m 67,111
11/18/19 47.97 48.595 47.63 48.34 11.53m 0.37 0.77% 48.34 557.04m 70,510
11/15/19 46.58 47.98 46.52 47.97 8.33m 1.34 2.87% 47.97 396.09m 52,166
11/14/19 46.95 47.12 46.59 46.63 6.41m -0.20 -0.43% 46.63 299.96m 41,179
11/13/19 46.86 47.42 46.82 46.83 7.77m -0.17 -0.36% 46.83 365.26m 48,113
11/12/19 46.40 47.02 46.12 47.00 6.63m 0.59 1.27% 47.00 309.37m 42,772