Altria Group Historical Stock Prices

MO 
$41.65
*  
0.09
0.22%
Get MO Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading MO now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    MO After Hours
 
 
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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  41.74  41.86  41.37  41.65 4,501,757
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
06/27/2014 41.79 41.855 41.13 41.82 12,779,900
06/26/2014 41.98 42 41.52 41.9 7,161,102
06/25/2014 42.14 42.2 41.9 42.03 6,983,919
06/24/2014 42.5 42.5 42.04 42.35 8,291,532
06/23/2014 43.01 43.02 42.5 42.69 5,750,492
06/20/2014 43.23 43.38 42.95 43.12 12,356,770
06/19/2014 42.42 43.15 42.38 43.07 10,498,250
06/18/2014 41.69 42.37 41.52 42.35 8,338,510
06/17/2014 41.69 41.8 41.52 41.68 4,496,230
06/16/2014 41.44 41.97 41.26 41.81 5,115,344
06/13/2014 41.34 41.62 41.19 41.45 5,470,071
06/12/2014 42.05 42.19 41.23 41.28 8,391,337
06/11/2014 42.22 42.71 42.16 42.59 12,141,210
06/10/2014 41.54 42.39 41.48 42.35 10,898,570
06/09/2014 41.32 41.64 41.28 41.61 5,173,872
06/06/2014 41.29 41.44 41.26 41.39 3,964,170
06/05/2014 41.23 41.48 41.15 41.29 4,116,260
06/04/2014 41.2 41.32 41.1 41.23 3,349,882
06/03/2014 41.2 41.356 41.15 41.24 4,379,481
06/02/2014 41.63 41.64 41.25 41.25 4,501,725
05/30/2014 41.19 41.615 41.1 41.56 7,319,576
05/29/2014 40.84 41.37 40.77 41.31 5,591,143
05/28/2014 40.8 40.89 40.66 40.77 3,865,829
05/27/2014 40.75 40.85 40.63 40.77 4,068,493
05/23/2014 40.71 40.83 40.58 40.68 4,293,488
05/22/2014 40.59 40.99 40.43 40.68 8,387,476
05/21/2014 40.1 40.77 40.01 40.64 7,952,598
05/20/2014 40.18 40.28 39.955 40.03 5,959,454
05/19/2014 40.29 40.44 40 40.21 10,646,660
05/16/2014 40.07 40.69 40.01 40.69 8,203,817
05/15/2014 40.17 40.3 39.97 40.05 7,214,985
05/14/2014 40.55 40.57 40.23 40.33 6,088,463
05/13/2014 40.44 40.64 40.3 40.61 9,944,317
05/12/2014 40.43 40.57 40.23 40.37 5,028,626
05/09/2014 40.02 40.24 39.99 40.2 4,929,956
05/08/2014 40.1 40.195 39.97 40.11 6,997,034
05/07/2014 39.94 40.18 39.87 40.06 7,248,473
05/06/2014 39.85 39.92 39.73 39.76 4,302,300
05/05/2014 39.81 39.98 39.6 39.89 5,746,466
05/02/2014 39.75 40.07 39.73 39.97 7,622,196
05/01/2014 40.16 40.34 39.8 39.83 11,871,310
04/30/2014 39.65 40.16 39.6 40.11 10,220,770
04/29/2014 40.02 40.24 39.88 40.12 8,536,286
04/28/2014 39.22 40.15 39.22 39.93 13,563,000
04/25/2014 38.4 39.11 38.2 39.11 8,560,673
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?