Altria Group Historical Stock Prices

MO 
$53.695
*  
0.695
1.28%
Get MO Alerts
*Delayed - data as of Jan. 30, 2015 15:12 ET  -  Find a broker to begin trading MO now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    MO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
15:12  53.98  54.63  53.61  53.695 5,033,554
01/29/2015 53.94 54.55 53.6202 54.39 6,468,313
01/28/2015 54.75 55.18 53.93 54.01 6,296,941
01/27/2015 54.03 54.77 54 54.56 5,640,416
01/26/2015 54.21 54.46 53.85 54.44 6,149,617
01/23/2015 54.68 54.71 54.18 54.19 6,589,168
01/22/2015 54.65 54.69 54.08 54.66 7,167,825
01/21/2015 53.76 54.34 53.54 54.27 5,743,610
01/20/2015 53.96 54.48 53.2 53.83 6,486,020
01/16/2015 52.35 53.115 52.32 53.05 10,072,180
01/15/2015 51.96 52.85 51.822 52.47 8,082,589
01/14/2015 51 51.75 50.75 51.73 6,234,447
01/13/2015 51.16 51.78 50.91 51.32 7,451,095
01/12/2015 50.79 51.2 50.7 50.92 6,369,516
01/09/2015 50.98 51.11 50.48 50.6 6,485,747
01/08/2015 50.26 50.93 50.2 50.72 4,693,280
01/07/2015 49.33 50.03 49.32 49.88 5,492,411
01/06/2015 49 49.65 48.89 48.98 7,230,742
01/05/2015 48.64 48.99 48.52 48.69 6,900,238
01/02/2015 49.3 49.64 48.58 48.97 6,070,236
12/31/2014 49.91 50.02 49.17 49.27 5,109,389
12/30/2014 50.15 50.42 49.773 49.83 3,664,241
12/29/2014 50.36 50.46 49.98 50.23 4,026,624
12/26/2014 50.35 50.82 50.34 50.6 2,986,296
12/24/2014 50.65 50.77 50.33 50.36 4,082,985
12/23/2014 50.37 50.64 50.1849 50.53 4,631,065
12/22/2014 49.98 50.3 49.81 50.2 8,941,705
12/19/2014 51.28 51.67 50.22 50.56 16,260,310
12/18/2014 50.43 51.27 50.05 51.27 7,553,014
12/17/2014 49.54 50.2 49.135 49.94 7,948,775
12/16/2014 49.2 50.4 48.91 49.33 8,661,754
12/15/2014 49.85 50.12 49.15 49.51 8,115,244
12/12/2014 49.86 50.5 49.64 49.65 6,033,851
12/11/2014 49.93 50.59 49.81 50.21 5,263,365
12/10/2014 50.85 50.917 49.94 49.99 6,386,793
12/09/2014 50.67 50.88 50.12 50.7 5,008,136
12/08/2014 51.11 51.545 50.815 50.93 5,875,350
12/05/2014 50.92 51.09 50.65 51.07 4,529,597
12/04/2014 51 51.07 50.56 50.94 6,970,648
12/03/2014 50.51 51.25 50.4 51.19 9,451,371
12/02/2014 50.35 50.6 50.15 50.56 8,364,409
12/01/2014 50.13 50.5 50.11 50.3 6,171,731
11/28/2014 49.97 50.45 49.97 50.26 3,083,076
11/26/2014 49.46 49.78 49.41 49.72 4,210,328
11/25/2014 49.25 49.56 48.96 49.46 7,133,759
11/24/2014 49.52 49.76 49.22 49.25 5,583,947
11/21/2014 49.09 49.27 48.995 49.24 10,015,080
11/20/2014 48.9 49.03 48.71 48.83 8,905,526
11/19/2014 49.23 49.29 49.02 49.14 5,974,684
11/18/2014 49.2 49.435 49.12 49.27 6,090,670
11/17/2014 48.74 49.13 48.7 49.05 6,026,836
11/14/2014 49.45 49.45 48.59 48.78 6,768,659
11/13/2014 49.57 49.949 49.22 49.45 5,252,755
11/12/2014 49.2 49.45 48.68 49.33 7,538,397
11/11/2014 49.83 49.96 49.18 49.28 5,411,983
11/10/2014 49.92 50.09 49.605 49.87 8,096,944
11/07/2014 49.56 49.88 49.2666 49.87 5,876,511
11/06/2014 49.84 49.9 49.43 49.56 4,934,352
11/05/2014 49.77 49.96 49.12 49.75 6,709,053
11/04/2014 49.01 49.63 49.01 49.42 5,511,529
11/03/2014 48.29 49.07 48.29 48.92 5,290,443
10/31/2014 47.93 48.36 47.76 48.34 7,800,842
10/30/2014 47.52 47.78 47.09 47.5 7,670,065
10/29/2014 47.66 47.9 47.31 47.57 7,238,235
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?