Historical Stock Prices

MO 
$50.6
*  
0.24
0.48%
Get MO Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading MO now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
10/28/2014 47.87 47.88 47.06 47.53 6,467,878
10/27/2014 47.55 47.94 47.49 47.64 4,350,061
10/24/2014 47.23 47.5 47.08 47.49 3,669,747
10/23/2014 47.58 47.69 47.07 47.13 4,893,487
10/22/2014 47.01 47.62 47.01 47.06 6,445,374
10/21/2014 46.54 47.03 46.21 47.02 5,607,298
10/20/2014 45.72 46.5 45.61 46.42 5,248,906
10/17/2014 45.42 45.8 45.06 45.66 9,249,463
10/16/2014 44.86 45.46 44.64 45.17 10,720,040
10/15/2014 45.64 46.01 44.59 45.53 14,191,100
10/14/2014 46.1 46.47 45.8 46.18 7,133,305
10/13/2014 46.56 46.93 46.05 46.05 8,637,420
10/10/2014 46.7 47.41 46.67 46.72 9,347,426
10/09/2014 46.69 47.1 46.195 46.37 7,887,060
10/08/2014 46.08 46.81 45.91 46.8 6,539,152
10/07/2014 46.44 46.54 46.01 46.05 6,144,613
10/06/2014 46.39 46.595 46.059 46.51 6,741,413
10/03/2014 45.68 46.24 45.57 46.19 7,187,859
10/02/2014 45.76 45.82 45.19 45.47 8,062,889
10/01/2014 45.98 46.13 45.68 45.77 7,503,309
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
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?