Altria Group Historical Stock Prices

MO 
$45.8
*  
0.14
0.3%
Get MO Alerts
*Delayed - data as of Oct. 1, 2014 9:39 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 for next time

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

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
9:39  45.95  45.98  45.80  45.80 252,442
09/30/2014 46.12 46.2 45.87 45.94 6,343,915
09/29/2014 45.63 46.09 45.4699 46.04 7,477,178
09/26/2014 45.42 45.97 45.36 45.81 7,856,945
09/25/2014 45.54 45.6 45.07 45.11 5,658,917
09/24/2014 44.79 45.73 44.79 45.7 7,566,388
09/23/2014 45.27 45.44 44.82 44.82 6,335,546
09/22/2014 45.03 45.45 44.97 45.35 7,469,980
09/19/2014 44.95 45.1 44.8248 44.99 8,047,837
09/18/2014 44.8 44.8 44.455 44.74 4,925,054
09/17/2014 44.39 44.8 44.17 44.61 6,738,047
09/16/2014 44.07 44.5 44.03 44.36 6,636,774
09/15/2014 43.6 44.5 43.37 44.27 11,397,570
09/12/2014 43.19 43.3 42.96 43.16 7,312,624
09/11/2014 43.33 43.47 42.92 43.19 6,328,603
09/10/2014 43.7 44.05 43.49 43.86 8,282,426
09/09/2014 43.61 43.66 43.455 43.65 8,519,736
09/08/2014 43.38 43.6 43.36 43.49 6,454,845
09/05/2014 43.13 43.41 43.08 43.39 4,949,378
09/04/2014 43.22 43.48 43.05 43.14 4,583,079
09/03/2014 43.39 43.46 43.11 43.22 3,496,994
09/02/2014 43.16 43.68 43.05 43.19 4,571,309
08/29/2014 43 43.12 42.93 43.08 3,645,321
08/28/2014 42.7 43 42.635 42.91 3,195,531
08/27/2014 42.8 42.86 42.58 42.82 3,489,296
08/26/2014 42.91 42.98 42.705 42.86 4,443,334
08/25/2014 42.74 42.93 42.66 42.77 3,278,739
08/22/2014 42.59 42.7 42.429 42.59 3,796,913
08/21/2014 42.47 42.68 42.34 42.58 4,830,014
08/20/2014 42.71 42.72 42.32 42.46 4,538,563
08/19/2014 42.6 42.71 42.3 42.7 4,308,358
08/18/2014 42.3 42.59 42.3 42.5 3,987,113
08/15/2014 42.39 42.47 41.93 42.2 4,737,304
08/14/2014 42.11 42.26 42.01 42.26 2,967,063
08/13/2014 42.08 42.28 41.89 42.07 3,724,686
08/12/2014 41.9 42.01 41.72 41.96 3,843,347
08/11/2014 41.82 42.31 41.64 42.01 6,134,654
08/08/2014 41.2 41.66 41.13 41.63 4,407,619
08/07/2014 41.44 41.517 40.91 41.15 7,811,386
08/06/2014 40.47 41.5497 40.47 41.43 7,963,979
08/05/2014 40.72 40.96 40.41 40.57 4,379,493
08/04/2014 40.47 40.825 40.4 40.73 6,302,181
08/01/2014 40.37 40.8 40.26 40.5 6,181,324
07/31/2014 40.93 41.04 40.59 40.6 7,185,802
07/30/2014 41.83 41.89 41.06 41.12 7,206,514
07/29/2014 41.59 41.82 41.47 41.54 8,603,873
07/28/2014 41.73 41.86 41.37 41.65 4,492,630
07/25/2014 41.88 42.02 41.52 41.74 4,829,583
07/24/2014 41.87 42.15 41.79 42.04 5,821,979
07/23/2014 41.99 42 41.65 41.72 6,523,500
07/22/2014 41.78 42.25 41.15 41.93 8,827,993
07/21/2014 41.54 42.05 41.45 42.01 8,635,948
07/18/2014 41.79 42.255 41.6 42.17 6,800,463
07/17/2014 41.71 41.98 41.545 41.58 6,490,531
07/16/2014 42.08 42.36 41.7023 41.82 7,922,286
07/15/2014 43 43.08 41.75 41.76 18,023,290
07/14/2014 43.61 43.7 43.26 43.35 8,341,316
07/11/2014 43.53 43.6 43.015 43.43 9,902,503
07/10/2014 42.61 42.95 42.61 42.95 7,554,667
07/09/2014 42.85 43.05 42.72 42.8 5,904,266
07/08/2014 42.65 42.81 42.51 42.71 5,132,149
07/07/2014 42.25 42.78 42.25 42.62 5,212,362
07/03/2014 42.02 42.58 41.99 42.39 5,819,586
07/02/2014 41.85 41.97 41.717 41.87 3,579,214
07/01/2014 41.87 41.995 41.52 41.83 5,181,567
06/30/2014 41.76 42.28 41.56 41.94 9,322,576
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?