Altria Group, Inc. | MO

Buy
$64.06
Purchase price (10.12.17)
$64.37
Current price (10.19.17)
0.48%
Return
Altria Group, Inc.
Loading data...
DatePriceChange% changeActionReturn
10/19/17$64.37$-0.440.00Buy0.48%
10/18/17$64.81$-0.060.00Buy1.17%
10/17/17$64.87$-0.500.00Buy1.26%
10/16/17$65.37$0.320.00Buy2.04%
10/13/17$65.05$-0.300.00Buy1.55%
10/12/17$65.35$0.480.00Buy2.01%
10/11/17$64.87$-0.140.00Sell12.88%
10/10/17$65.01$1.440.00Sell12.69%
10/9/17$63.57$1.020.00Sell14.63%
10/6/17$62.55$-1.260.00Sell16.00%
10/5/17$63.81$0.320.00Sell14.30%
10/4/17$63.49$0.120.00Sell14.73%
10/3/17$63.37$0.470.00Sell14.89%
9/22/17$62.49$0.990.00Sell16.08%
9/21/17$61.50$0.280.00Sell17.41%
9/20/17$61.22$-1.010.00Sell17.78%
9/19/17$62.23$-0.330.00Sell16.42%
9/18/17$62.56$0.170.00Sell15.98%
9/15/17$62.39$0.110.00Sell16.21%
8/31/17$63.40$-0.650.00Sell14.85%
8/30/17$64.05$0.240.00Sell13.98%
9/12/17$62.50$0.010.00Sell16.06%
8/29/17$63.81$-0.120.00Sell14.30%
9/11/17$62.49$0.260.00Sell16.08%
8/28/17$63.93$-0.150.00Sell14.14%
9/8/17$62.23$-0.500.00Sell16.42%
8/25/17$64.08$0.480.00Sell13.94%
9/7/17$62.73$-0.540.00Sell15.75%
9/7/17$62.73$-0.540.00Sell15.75%
8/24/17$63.60$-0.110.00Sell14.59%
9/6/17$63.27$0.400.00Buy33.71%
8/23/17$63.71$-0.350.00Sell14.44%
8/22/17$64.06$-0.330.00Sell13.97%
8/21/17$64.39$0.700.00Sell13.52%
8/18/17$63.69$-0.610.00Sell14.46%
8/17/17$64.30$-1.150.00Sell13.64%
8/16/17$65.45$0.150.00Sell12.10%
8/15/17$65.30$0.460.00Sell12.30%
8/14/17$64.84$0.530.00Sell12.92%
8/11/17$64.31$-0.460.00Sell13.63%
8/10/17$64.77$-0.540.00Sell13.01%
8/9/17$65.31$-0.070.00Sell12.29%
8/8/17$65.38$-0.610.00Sell12.19%
8/7/17$65.99$0.470.00Sell11.38%
8/4/17$65.52$-0.020.00Sell12.01%
8/3/17$65.54$-0.010.00Sell11.98%
8/2/17$65.55$0.050.00Sell11.97%
8/1/17$65.50$0.530.00Sell12.03%
7/31/17$64.97$-1.970.00Sell12.75%
7/26/17$71.73$0.000.00Sell3.67%
7/28/17$66.94$-7.020.00Sell10.10%
7/26/17$71.73$0.000.00Sell3.67%
7/27/17$73.96$2.230.00Sell0.67%
7/26/17$71.73$0.000.00Sell3.67%
7/26/17$71.73$0.000.00Sell3.67%
7/26/17$71.73$0.000.00Sell3.67%
7/27/17$73.96$0.000.00Buy-0.14%
7/26/17$71.73$0.000.00Sell3.67%
7/27/17$73.96$0.000.00Buy-0.14%
7/26/17$71.73$0.000.00Sell3.67%
7/27/17$73.96$0.000.00Buy-0.14%
7/26/17$71.73$0.000.00Sell3.67%
7/27/17$73.96$0.000.00Buy-0.14%
7/26/17$71.73$0.000.00Sell3.67%
7/27/17$73.96$0.000.00Buy-0.14%
7/26/17$71.73$0.000.00Sell3.67%
7/27/17$73.96$0.000.00Sell0.67%
7/26/17$71.73$0.000.00Sell3.67%
7/25/17$72.24$-0.400.00Sell2.98%
7/27/17$73.96$2.230.00Sell0.67%
7/26/17$71.73$0.000.00Sell3.67%
7/25/17$72.24$0.000.00Sell2.98%
7/26/17$71.73$-0.510.00Sell3.67%
7/26/17$71.73$-0.510.00Sell3.67%
7/26/17$71.73$-0.510.00Sell3.67%
7/26/17$71.73$-0.510.00Sell3.67%
7/25/17$72.24$-0.400.00Sell2.98%
7/25/17$72.24$-0.400.00Sell2.98%
7/24/17$72.64$-0.780.00Sell2.44%
7/21/17$73.42$-0.170.00Sell1.40%
7/20/17$73.59$0.040.00Sell1.17%
7/19/17$73.55$0.220.00Sell1.22%
7/18/17$73.33$-0.040.00Sell1.52%
7/17/17$73.37$-0.560.00Sell1.46%
7/14/17$73.93$0.450.00Sell0.71%
7/13/17$73.48$-0.410.00Sell1.32%
7/12/17$73.89$0.460.00Sell0.77%
7/11/17$73.43$-0.260.00Sell1.38%
7/10/17$73.69$-0.560.00Buy3.80%
7/7/17$74.25$-0.07-0.09Buy4.59%
7/6/17$74.32$-0.29-0.39Buy4.69%
7/5/17$74.61$0.080.11Buy5.10%
7/3/17$74.53$0.060.08Buy4.99%
6/30/17$74.47$0.070.09Buy4.90%
6/29/17$74.40$-1.44-1.90Buy4.80%
6/28/17$75.84$0.460.61Buy6.83%
6/27/17$75.38$-1.15-1.50Buy6.18%
6/26/17$76.53$0.040.05Buy7.80%
6/23/17$76.49$0.010.01Buy7.75%
6/22/17$76.48$-0.55-0.71Buy7.73%
6/21/17$77.03$-0.30-0.39Buy8.51%
6/20/17$77.33$-0.38-0.49Buy8.93%
6/19/17$77.71$0.430.56Buy9.47%
6/16/17$77.28$0.871.14Buy8.86%
6/15/17$76.41$0.660.87Buy7.63%
6/14/17$75.75$0.801.07Buy6.71%
6/13/17$74.95$-0.45-0.60Buy5.58%
6/12/17$75.40$-0.06-0.08Buy6.21%
6/9/17$75.46$0.250.33Buy6.30%
6/8/17$75.21$-0.40-0.53Buy5.94%
6/7/17$75.61$0.340.45Buy6.51%
6/6/17$75.27$0.210.28Buy6.03%
6/5/17$75.06$-0.06-0.08Buy5.73%
6/2/17$75.12$-0.28-0.37Buy5.82%
6/1/17$75.40$-0.04-0.05Buy6.21%
5/31/17$75.44$0.370.49Buy6.27%
5/30/17$75.07$0.660.89Buy5.75%
5/26/17$74.41$0.270.36Buy4.82%
5/25/17$74.14$1.291.77Buy4.44%
5/24/17$72.85$0.721.00Buy2.62%
5/23/17$72.13$0.090.12Buy1.61%
5/22/17$72.04$1.141.61Buy1.48%
5/19/17$70.90$0.360.51Buy-0.13%
5/18/17$70.54$-0.01-0.01Sell1.99%
5/17/17$70.55$-0.40-0.56Sell1.97%
5/16/17$70.95$0.280.40Sell1.42%
5/15/17$70.67$0.020.03Sell1.81%
5/12/17$70.65$0.170.24Sell1.83%
5/11/17$70.48$0.170.24Sell2.07%
5/10/17$70.31$0.020.03Sell2.31%
5/9/17$70.29$-0.42-0.59Sell2.33%
5/8/17$70.71$-0.21-0.30Sell1.75%
5/5/17$70.92$0.610.87Sell1.46%
5/4/17$70.31$0.090.13Sell2.31%
5/3/17$70.22$-0.61-0.86Sell2.43%
5/2/17$70.83$0.030.04Sell1.58%
5/1/17$70.80$-0.98-1.37Sell1.63%
4/28/17$71.78$0.250.35Sell0.26%
4/27/17$71.53$0.020.03Sell0.61%
4/26/17$71.51$-0.92-1.27Sell0.64%
4/25/17$72.43$-0.12-0.17Buy0.43%
4/24/17$72.55$1.081.51Buy0.60%
4/21/17$71.47$0.060.08Sell2.18%
4/20/17$71.41$-0.70-0.97Sell2.26%
4/19/17$72.11$-0.23-0.32Sell1.30%
4/18/17$72.34$0.030.04Sell0.99%
4/17/17$72.31$1.011.42Sell1.03%
4/13/17$71.30$-0.86-1.19Sell2.41%
4/12/17$72.16$0.080.11Sell1.23%
4/11/17$72.08$0.320.45Sell1.34%
4/10/17$71.76$0.050.07Sell1.78%
4/7/17$71.71$0.290.41Sell1.85%
4/6/17$71.42$-0.51-0.71Sell2.24%
4/5/17$71.93$-0.02-0.03Sell1.55%
4/4/17$71.95$0.330.46Sell1.52%
4/3/17$71.62$0.200.28Sell1.97%
3/31/17$71.42$-0.63-0.87Sell2.24%
3/30/17$72.05$-0.91-1.25Sell1.38%
3/29/17$72.96$-0.23-0.31Buy13.43%
3/28/17$73.19$-0.01-0.01Buy13.79%
3/27/17$73.20$0.030.04Buy13.81%
3/24/17$73.17$-0.85-1.15Buy13.76%
3/23/17$74.02$-1.05-1.40Buy15.08%
3/22/17$75.07$-0.86-1.13Buy16.71%
3/21/17$75.93$0.350.46Buy18.05%
3/20/17$75.58$0.420.56Buy17.51%
3/17/17$75.16$-0.14-0.19Buy16.85%
3/16/17$75.30$-0.37-0.49Buy17.07%
3/15/17$75.67$0.330.44Buy17.65%
3/14/17$75.34$-0.31-0.41Buy17.13%
3/13/17$75.65$-0.80-1.05Buy17.62%
3/10/17$76.45$0.260.34Buy18.86%
3/9/17$76.19$0.350.46Buy18.45%
3/8/17$75.84$-0.26-0.34Buy17.91%
3/7/17$76.10$0.520.69Buy18.31%
3/6/17$75.58$0.010.01Buy17.51%
3/3/17$75.57$-0.15-0.20Buy17.49%
3/2/17$75.72$0.120.16Buy17.72%
3/1/17$75.60$0.680.91Buy17.54%
2/28/17$74.92$0.330.44Buy16.48%
2/27/17$74.59$0.160.21Buy15.97%
2/24/17$74.43$-0.03-0.04Buy15.72%
2/23/17$74.46$0.861.17Buy15.76%
2/22/17$73.60$-0.05-0.07Buy14.43%
2/21/17$73.65$0.680.93Buy14.51%
2/17/17$72.97$0.260.36Buy13.45%
2/16/17$72.71$0.540.75Buy13.04%
2/15/17$72.17$0.290.40Buy12.20%
2/14/17$71.88$-0.16-0.22Buy11.75%
2/13/17$72.04$-0.38-0.52Buy12.00%
2/10/17$72.42$-0.07-0.10Buy12.59%
2/9/17$72.49$0.340.47Buy12.70%
2/8/17$72.15$-0.05-0.07Buy12.17%
2/7/17$72.20$0.911.28Buy12.25%
2/6/17$71.29$-0.20-0.28Buy10.84%
2/3/17$71.49$0.040.06Buy11.15%
2/2/17$71.45$0.060.08Buy11.09%
2/1/17$71.39$0.210.30Buy10.99%
1/31/17$71.18$-0.12-0.17Buy10.67%
1/30/17$71.30$0.270.38Buy10.85%