Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	43.63	43.1	43.31	43.41	6852300.0	43.41
2021-02-12	43.54	43.01	43.24	43.4	7485000.0	43.4
2021-02-11	43.85	43.14	43.53	43.31	6610400.0	43.31
2021-02-10	43.92	43.3	43.57	43.55	6866300.0	43.55
2021-02-09	43.54	42.77	43.13	43.36	7571800.0	43.36
2021-02-08	43.33	42.55	42.55	42.97	7163800.0	42.97
2021-02-05	42.97	42.43	42.78	42.47	6076400.0	42.47
2021-02-04	42.56	41.93	42.11	42.53	7543500.0	42.53
2021-02-03	42.13	41.21	41.35	42.0	8059800.0	42.0
2021-02-02	41.78	40.57	41.18	41.57	10121600.0	41.57
2021-02-01	41.36	40.46	41.08	40.77	9606000.0	40.77
2021-01-29	42.44	41.03	42.25	41.08	11869400.0	41.08
2021-01-28	43.04	41.78	41.82	42.65	9547200.0	42.65
2021-01-27	42.5	41.68	41.96	41.82	8405400.0	41.82
2021-01-26	42.39	41.85	42.02	42.23	5861200.0	42.23
2021-01-25	42.24	41.34	41.77	41.96	8201200.0	41.96
2021-01-22	42.09	41.51	41.82	41.83	5526300.0	41.83
2021-01-21	42.29	41.71	42.05	41.94	7113100.0	41.94
2021-01-20	42.19	41.33	41.46	42.1	7002300.0	42.1
2021-01-19	41.83	41.01	41.38	41.23	9653800.0	41.23
2021-01-15	41.34	40.87	41.0	41.2	8070000.0	41.2
2021-01-14	41.78	40.88	41.18	41.11	6963400.0	41.11
2021-01-13	41.25	40.77	40.77	41.09	7515000.0	41.09
2021-01-12	41.45	40.63	41.27	40.93	7324500.0	40.93
2021-01-11	42.03	41.29	41.67	41.35	9720300.0	41.35
2021-01-08	41.84	41.28	41.8	41.59	8314300.0	41.59
2021-01-07	41.98	41.39	41.61	41.78	6962900.0	41.78
2021-01-06	41.59	40.71	40.93	41.42	9048000.0	41.42
2021-01-05	41.22	40.7	40.85	40.76	6375800.0	40.76
2021-01-04	41.11	40.0	41.08	40.84	10657400.0	40.84
2020-12-31	41.11	40.17	40.63	41.0	7286300.0	41.0
2020-12-30	40.97	40.35	40.68	40.74	7038700.0	40.74
2020-12-29	41.8	40.72	41.65	40.73	8979600.0	40.73
2020-12-28	42.29	41.24	41.89	41.48	8657900.0	41.48
2020-12-24	41.92	41.15	41.89	41.72	6055800.0	41.72
2020-12-23	43.07	42.62	42.68	42.87	7550100.0	42.01
2020-12-22	43.13	42.31	43.0	42.55	9063300.0	41.7
2020-12-21	43.18	42.58	43.11	42.94	10118600.0	42.08
2020-12-18	43.87	42.92	42.96	43.78	23929700.0	42.9
2020-12-17	43.12	42.71	42.97	43.0	8628700.0	42.14
2020-12-16	43.17	42.18	42.2	43.1	13036000.0	42.24
2020-12-15	42.93	42.04	42.83	42.18	14434800.0	41.33
2020-12-14	43.36	42.89	43.36	42.9	15216200.0	42.04
2020-12-11	43.14	42.62	42.62	43.0	8352800.0	42.14
2020-12-10	43.13	42.47	43.09	42.95	9647500.0	42.09
2020-12-09	43.17	42.29	42.37	42.98	16687900.0	42.12
2020-12-08	42.31	40.93	41.4	42.23	12791600.0	41.38
2020-12-07	41.77	41.04	41.49	41.69	9947500.0	40.85
2020-12-04	41.37	40.6	40.7	41.37	9814000.0	40.54
2020-12-03	40.53	39.92	40.23	40.42	14800300.0	39.61
2020-12-02	40.83	39.91	40.48	40.02	8990200.0	39.22
2020-12-01	40.88	40.01	40.08	40.49	10720900.0	39.68
2020-11-30	40.28	39.6	40.25	39.83	14473700.0	39.03
2020-11-27	40.54	39.97	40.4	40.37	4664500.0	39.56
2020-11-25	41.0	40.35	40.9	40.38	6483400.0	39.57
2020-11-24	41.54	40.67	40.81	41.0	10679800.0	40.18
2020-11-23	40.42	39.82	40.0	40.2	6676000.0	39.39
2020-11-20	40.15	39.72	39.84	39.94	6053400.0	39.14
2020-11-19	40.41	39.36	40.01	40.06	8198100.0	39.26
2020-11-18	41.38	40.16	41.21	40.17	7850500.0	39.36
2020-11-17	41.48	40.88	41.12	41.19	5204400.0	40.36
2020-11-16	41.52	40.52	40.81	41.48	7296000.0	40.65
2020-11-13	40.4	39.4	39.74	40.33	6552300.0	39.52
2020-11-12	39.66	38.9	39.56	39.5	7815000.0	38.71
2020-11-11	39.85	39.13	39.84	39.76	9146300.0	38.96
2020-11-10	39.71	38.48	38.7	39.59	13246100.0	38.8
2020-11-09	39.43	38.11	38.74	38.17	16564700.0	37.4
2020-11-06	37.85	37.07	37.36	37.27	8016300.0	36.52
2020-11-05	38.46	37.3	38.44	37.31	9608700.0	36.56
2020-11-04	38.82	37.66	37.74	38.08	12802800.0	37.32
2020-11-03	37.57	36.71	36.72	37.39	10594100.0	36.64
2020-11-02	36.77	36.13	36.49	36.48	9370800.0	35.75
2020-10-30	36.75	35.83	36.25	36.08	12782500.0	35.36
2020-10-29	37.2	36.23	36.65	36.87	12650800.0	36.13
2020-10-28	37.14	36.28	36.58	36.72	12641100.0	35.98
2020-10-27	38.57	37.15	38.43	37.17	9627500.0	36.42
2020-10-26	38.94	38.23	38.88	38.57	7152800.0	37.8
2020-10-23	39.36	38.78	39.27	39.08	4504100.0	38.3
2020-10-22	39.06	38.44	38.63	38.99	4621600.0	38.21
2020-10-21	38.75	38.43	38.49	38.51	5799800.0	37.74
2020-10-20	39.5	38.63	39.47	38.7	7308100.0	37.92
2020-10-19	39.94	39.12	39.56	39.18	5184300.0	38.39
2020-10-16	40.24	39.53	39.91	39.53	5968700.0	38.74
2020-10-15	39.74	39.05	39.16	39.7	4206800.0	38.9
2020-10-14	39.82	39.12	39.28	39.55	5089000.0	38.76
2020-10-13	40.42	39.32	40.38	39.38	8704000.0	38.59
2020-10-12	41.24	40.38	40.65	40.45	7167200.0	39.64
2020-10-09	41.26	40.59	40.83	40.69	11445000.0	39.87
2020-10-08	40.95	40.23	40.67	40.38	5715600.0	39.57
2020-10-07	40.84	39.81	39.81	40.53	7425000.0	39.72
2020-10-06	40.22	39.48	39.65	39.6	6555800.0	38.81
2020-10-05	39.62	38.92	39.17	39.5	5154800.0	38.71
2020-10-02	39.22	38.35	38.4	38.97	5268300.0	38.19
2020-10-01	38.95	38.38	38.67	38.92	7656100.0	38.14
2020-09-30	38.9	38.33	38.54	38.64	7706900.0	37.86
2020-09-29	38.95	38.33	38.94	38.36	7030200.0	37.59
2020-09-28	39.21	38.47	38.47	38.95	8003800.0	38.17
2020-09-25	38.41	37.78	38.12	38.27	7854900.0	37.5
2020-09-24	38.62	37.59	38.0	38.33	7301400.0	37.56
2020-09-23	39.05	37.92	38.75	37.93	8258900.0	37.17
2020-09-22	39.42	38.49	39.0	38.55	8560100.0	37.78
2020-09-21	39.8	38.44	39.68	38.82	10251700.0	38.04
2020-09-18	41.04	39.49	40.88	39.84	22715200.0	39.04
2020-09-17	41.96	40.82	41.58	40.86	9770500.0	40.04
2020-09-16	42.91	41.74	42.88	41.76	9752100.0	40.92
2020-09-15	43.39	42.71	43.1	42.78	8482700.0	41.92
2020-09-14	43.36	42.63	42.9	43.0	10177700.0	42.14
2020-09-11	43.72	43.16	43.47	43.59	9282300.0	41.87
2020-09-10	43.89	43.27	43.89	43.35	7569900.0	41.64
2020-09-09	44.17	43.31	43.37	43.79	16628800.0	42.06
2020-09-08	44.07	42.7	43.7	43.07	8765400.0	41.37
2020-09-04	43.94	42.78	43.51	43.49	9461000.0	41.78
2020-09-03	44.78	43.01	43.95	43.29	10906100.0	41.58
2020-09-02	43.9	42.9	43.07	43.76	8021200.0	42.04
2020-09-01	43.69	43.04	43.65	43.12	7109100.0	41.42
2020-08-31	43.99	43.59	43.88	43.74	7826300.0	42.02
2020-08-28	43.95	43.46	43.84	43.93	5476500.0	42.2
2020-08-27	44.37	43.36	43.43	43.75	6558300.0	42.03
2020-08-26	43.65	42.93	43.22	43.2	11083300.0	41.5
2020-08-25	44.3	43.5	44.3	43.52	6117900.0	41.81
2020-08-24	44.46	43.45	43.58	44.04	7911300.0	42.31
2020-08-21	43.65	43.14	43.59	43.46	4334400.0	41.75
2020-08-20	43.81	43.16	43.38	43.5	6160500.0	41.79
2020-08-19	44.15	43.17	43.37	43.65	6439400.0	41.93
2020-08-18	43.6	43.03	43.36	43.22	5865100.0	41.52
2020-08-17	43.34	42.57	42.68	43.03	6948100.0	41.33
2020-08-14	42.72	42.08	42.36	42.54	4881300.0	40.86
2020-08-13	43.07	42.48	42.75	42.57	5347100.0	40.89
2020-08-12	43.99	42.9	43.71	42.96	7866800.0	41.27
2020-08-11	44.15	43.47	43.86	43.6	8538700.0	41.88
2020-08-10	43.25	42.26	42.26	43.22	6734900.0	41.52
2020-08-07	42.23	41.07	41.3	42.17	5620100.0	40.51
2020-08-06	41.89	41.32	41.58	41.55	4085500.0	39.91
2020-08-05	42.04	41.48	41.69	41.66	6441500.0	40.02
2020-08-04	41.61	40.93	41.2	41.6	8747300.0	39.96
2020-08-03	41.32	40.67	41.11	41.01	6063800.0	39.39
2020-07-31	41.56	40.67	41.31	41.15	7572500.0	39.53
2020-07-30	41.89	41.18	41.28	41.58	6256700.0	39.94
2020-07-29	42.87	41.42	42.87	41.63	7890100.0	39.99
2020-07-28	43.2	42.21	42.98	42.52	10794200.0	40.84
2020-07-27	42.27	41.76	42.0	42.13	6052100.0	40.47
2020-07-24	42.59	41.59	41.8	41.85	6186800.0	40.2
2020-07-23	41.74	41.26	41.48	41.58	4803000.0	39.94
2020-07-22	41.4	40.51	41.1	41.34	5437900.0	39.71
2020-07-21	42.14	41.04	41.04	41.22	6212400.0	39.6
2020-07-20	41.5	40.48	41.5	40.87	5915800.0	39.26
2020-07-17	41.85	41.39	41.84	41.54	6242700.0	39.9
2020-07-16	41.68	40.87	40.94	41.48	5670900.0	39.85
2020-07-15	41.75	40.96	41.34	41.0	6499600.0	39.38
2020-07-14	41.1	39.88	40.21	41.06	7783300.0	39.44
2020-07-13	40.72	39.74	40.13	40.21	6931300.0	38.63
2020-07-10	40.32	38.9	38.95	40.27	8406400.0	38.68
2020-07-09	39.73	38.53	39.73	38.6	6257000.0	37.08
2020-07-08	40.44	39.61	39.82	39.87	7530500.0	38.3
2020-07-07	40.24	39.12	39.19	39.94	8659900.0	38.37
2020-07-06	40.01	39.08	39.75	39.6	4883100.0	38.04
2020-07-02	40.02	39.3	39.63	39.4	4389500.0	37.85
2020-07-01	40.18	39.22	39.43	39.24	6326100.0	37.69
2020-06-30	39.44	38.86	39.08	39.25	6825000.0	37.7
2020-06-29	39.32	38.45	38.56	39.23	5919700.0	37.68
2020-06-26	39.68	38.09	39.63	38.19	9693100.0	36.69
2020-06-25	39.74	38.97	39.41	39.66	5981200.0	38.1
2020-06-24	40.0	39.24	39.95	39.43	7186600.0	37.88
2020-06-23	40.84	40.23	40.36	40.34	6061900.0	38.75
2020-06-22	40.68	39.9	40.6	40.05	6756100.0	38.47
2020-06-19	41.98	40.56	41.98	40.69	20025400.0	39.09
2020-06-18	41.52	40.47	40.49	41.47	7192800.0	39.84
2020-06-17	41.44	40.76	41.18	40.86	7955600.0	39.25
2020-06-16	41.61	40.56	41.21	41.09	9531900.0	39.47
2020-06-15	40.33	38.34	38.48	40.31	11940200.0	38.72
2020-06-12	39.43	38.22	39.41	39.13	12542600.0	37.59
2020-06-11	41.04	39.27	40.85	39.29	13488100.0	36.94
2020-06-10	42.4	41.8	42.3	41.82	9795600.0	39.31
2020-06-09	42.69	41.96	42.45	42.18	11903200.0	39.65
2020-06-08	43.15	41.94	42.23	42.83	10509300.0	40.26
2020-06-05	42.47	41.27	41.51	41.91	10776200.0	39.4
2020-06-04	40.74	39.65	40.0	40.73	7842200.0	38.29
2020-06-03	40.44	39.76	40.0	40.21	8422500.0	37.8
2020-06-02	39.71	39.25	39.39	39.66	8952600.0	37.28
2020-06-01	39.76	39.08	39.1	39.18	6573400.0	36.83
2020-05-29	39.23	38.2	38.59	39.05	18946500.0	36.71
2020-05-28	39.74	38.79	39.74	38.81	12056800.0	36.48
2020-05-27	39.5	38.92	39.06	39.05	9502000.0	36.71
2020-05-26	38.82	38.13	38.44	38.28	9596000.0	35.99
2020-05-22	37.76	37.23	37.5	37.73	6943400.0	35.47
2020-05-21	38.1	37.22	37.7	37.54	10212100.0	35.29
2020-05-20	37.8	37.09	37.34	37.77	10310900.0	35.51
2020-05-19	37.69	37.1	37.52	37.12	10010800.0	34.9
2020-05-18	37.88	37.33	37.67	37.6	9830600.0	35.35
2020-05-15	36.75	35.98	36.42	36.59	12566000.0	34.4
2020-05-14	36.38	35.56	35.85	36.25	9128800.0	34.08
2020-05-13	36.77	35.61	36.02	36.35	13141400.0	34.17
2020-05-12	37.15	36.07	36.7	36.08	12086400.0	33.92
2020-05-11	36.7	35.87	36.03	36.42	8254900.0	34.24
2020-05-08	36.9	35.44	35.63	36.74	8454200.0	34.54
2020-05-07	36.25	35.02	36.22	35.1	17855900.0	33.0
2020-05-06	37.14	35.14	37.09	35.73	15203600.0	33.59
2020-05-05	38.4	36.72	38.28	36.8	9590200.0	34.59
2020-05-04	38.27	37.57	38.0	38.01	9177300.0	35.73
2020-05-01	40.36	37.67	39.03	37.91	11765500.0	35.64
2020-04-30	42.36	39.04	42.35	39.25	13830900.0	36.9
2020-04-29	41.27	40.47	41.0	40.47	7350400.0	38.04
2020-04-28	41.46	40.57	40.71	40.71	7098500.0	38.27
2020-04-27	40.21	39.24	39.62	39.75	6066300.0	37.37
2020-04-24	39.57	38.69	38.76	39.42	8785500.0	37.06
2020-04-23	38.84	37.92	38.01	38.45	7182400.0	36.15
2020-04-22	38.48	37.45	38.44	37.81	11190800.0	35.54
2020-04-21	38.82	37.5	38.0	37.76	15089300.0	35.5
2020-04-20	40.41	38.7	40.25	39.07	13229600.0	36.73
2020-04-17	41.95	40.63	41.0	40.85	10455400.0	38.4
2020-04-16	41.32	40.17	41.1	40.4	7429400.0	37.98
2020-04-15	41.22	40.21	41.09	40.91	7415200.0	38.46
2020-04-14	42.39	40.89	41.05	42.12	8526500.0	39.6
2020-04-13	40.94	39.73	40.76	40.44	8449800.0	38.02
2020-04-09	41.54	40.13	40.13	40.91	8933800.0	38.46
2020-04-08	40.75	38.62	38.89	40.13	11727600.0	37.72
2020-04-07	39.9	37.61	38.22	38.48	12021300.0	36.17
2020-04-06	38.87	37.03	38.51	37.28	14463800.0	35.05
2020-04-03	37.7	36.15	36.61	37.41	10338000.0	35.17
2020-04-02	36.55	35.34	36.13	36.22	14393600.0	34.05
2020-04-01	37.98	36.69	36.85	37.61	18310500.0	35.36
2020-03-31	38.96	36.75	36.76	38.67	15865800.0	36.35
2020-03-30	37.92	36.37	36.88	37.31	18352900.0	35.07
2020-03-27	38.04	34.05	34.5	36.64	14679500.0	34.44
2020-03-26	36.82	34.64	34.64	36.64	14403400.0	34.44
2020-03-25	36.14	31.71	32.23	34.37	21540900.0	32.31
2020-03-24	33.34	31.77	32.13	32.38	21746000.0	30.44
2020-03-23	33.26	30.95	32.92	31.38	24246000.0	28.71
2020-03-20	36.98	34.14	36.16	34.28	21595700.0	31.36
2020-03-19	37.63	34.83	37.63	37.1	15889800.0	33.94
2020-03-18	39.0	35.0	37.5	38.32	18217800.0	35.06
2020-03-17	40.58	38.13	38.9	39.85	16972000.0	36.46
2020-03-16	41.26	34.38	35.93	38.22	18032100.0	34.97
2020-03-13	40.2	36.73	38.25	40.07	16308900.0	36.66
2020-03-12	38.6	35.78	37.47	36.42	19322800.0	33.32
2020-03-11	41.55	40.14	40.85	40.48	16557300.0	37.04
2020-03-10	42.52	40.42	41.47	42.15	20532700.0	38.56
2020-03-09	41.77	39.44	39.8	40.34	16480100.0	36.91
2020-03-06	42.45	41.12	41.86	42.15	15485300.0	38.56
2020-03-05	43.88	42.54	42.73	43.16	11502300.0	39.49
2020-03-04	43.95	42.09	42.4	43.93	12612900.0	40.19
2020-03-03	43.6	41.47	42.16	41.9	18031600.0	38.33
2020-03-02	42.08	40.06	40.46	42.07	14560000.0	38.49
2020-02-28	40.5	38.57	39.37	40.37	24002300.0	36.93
2020-02-27	42.47	40.3	41.85	40.3	13884500.0	36.87
2020-02-26	43.1	42.11	42.39	42.12	14293000.0	38.54
2020-02-25	44.26	42.32	43.71	42.49	12475900.0	38.87
2020-02-24	45.69	43.58	45.29	43.8	18907800.0	40.07
2020-02-21	46.22	45.32	45.39	45.89	9367800.0	41.98
2020-02-20	45.65	44.94	45.09	45.56	5242900.0	41.68
2020-02-19	45.48	44.94	45.25	45.14	5888600.0	41.3
2020-02-18	45.53	45.02	45.1	45.22	12033800.0	41.37

名前	Altria Group Inc.
ティッカー	MO
国	United States
上場年	nan
セクター	Consumer Non-Durables

Altria Group Inc.のデータ

Altria Group Inc.の基本情報

Altria Group Inc.の過去1年の値動き