Altria Group Historical Stock Prices

MO 
$56.29
*  
0.20
0.36%
Get MO Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading MO now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    MO Pre-Market
 
 
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-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  56.10  56.60  55.95  56.29 4,952,441
02/27/2015 56.09 56.6 55.95 56.29 4,952,390
02/26/2015 55.73 56.19 55.597 56.09 4,479,595
02/25/2015 55.81 55.99 55.55 55.64 5,118,927
02/24/2015 55.67 55.89 55.35 55.72 6,442,963
02/23/2015 55.74 55.904 55.47 55.51 5,265,659
02/20/2015 55.43 55.7 54.91 55.61 6,882,577
02/19/2015 55.41 55.69 55.0875 55.48 6,332,699
02/18/2015 54.9 55.24 54.781 55.24 4,638,820
02/17/2015 54.45 55.3099 54.11 55.14 7,141,341
02/13/2015 55.49 55.58 54.51 54.76 5,929,057
02/12/2015 54.81 55.54 54.58 55.54 7,217,186
02/11/2015 53.94 54.84 53.79 54.76 7,890,060
02/10/2015 53.5 53.84 53.37 53.77 4,500,816
02/09/2015 53.16 53.49 52.91 53.16 5,815,303
02/06/2015 53.52 53.64 53.22 53.33 7,798,747
02/05/2015 54.37 54.4 53.6 53.67 8,451,967
02/04/2015 54.18 54.63 53.88 54.03 8,190,454
02/03/2015 53.83 54.39 53.58 54.26 9,729,312
02/02/2015 53.25 53.84 52.98 53.8 9,172,762
01/30/2015 54.06 54.63 53 53.1 9,952,194
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
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?