Altria Group Historical Stock Prices

MO 
$50.625
*  
0.285
0.57%
Get MO Alerts
*Delayed - data as of Mar. 30, 2015 13:01 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: 1 Year, From 27-MAR-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:01  50.71  50.80  50.35  50.625 3,362,109
03/27/2015 49.92 50.43 49.88 50.34 8,566,009
03/26/2015 49.68 50.54 49.03 50 14,541,260
03/25/2015 51.27 51.29 50.14 50.15 10,189,170
03/24/2015 51.52 52 51.11 51.11 7,211,687
03/23/2015 51.31 51.97 51.31 51.62 8,649,291
03/20/2015 51.36 51.65 51.2 51.42 13,718,430
03/19/2015 51.23 51.54 51.06 51.27 6,680,513
03/18/2015 51.36 51.66 50.15 51.34 14,046,610
03/17/2015 51.82 51.97 51.15 51.62 6,048,593
03/16/2015 51.76 52.09 51.7 52.09 7,625,289
03/13/2015 51.93 51.95 51.08 51.39 7,955,513
03/12/2015 52.09 52.39 51.925 52.01 7,941,075
03/11/2015 53.42 53.48 52.06 52.22 8,990,492
03/10/2015 53.48 53.64 53.1 53.2 5,556,942
03/09/2015 53.72 53.95 53.4 53.83 6,261,492
03/06/2015 55.28 55.32 53.2 53.37 12,203,720
03/05/2015 56.04 56.09 55.32 55.5 5,550,826
03/04/2015 56.27 56.39 55.66 55.79 5,459,694
03/03/2015 56.5 56.675 56.07 56.46 4,429,386
03/02/2015 56.43 56.695 56.24 56.5 4,931,324
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
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
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
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
04/24/2014 38.34 38.8 38.07 38.4 8,667,609
04/23/2014 38.54 38.59 38.15 38.31 9,972,226
04/22/2014 38.38 38.66 38.27 38.64 8,906,787
04/21/2014 38.36 38.46 37.88 38.42 4,581,729
04/17/2014 38.23 38.46 37.94 38.45 8,498,374
04/16/2014 38.36 38.56 38.23 38.36 6,615,532
04/15/2014 38.25 38.34 38.05 38.21 7,899,803
04/14/2014 37.88 38.26 37.74 38.25 6,863,786
04/11/2014 37.71 38.19 37.56 37.65 8,729,756
04/10/2014 38.27 38.56 37.765 37.82 12,591,820
04/09/2014 37.87 38.18 37.82 38.14 7,739,324
04/08/2014 37.6 38.12 37.55 37.89 8,755,560
04/07/2014 37.57 37.97 37.57 37.65 8,815,706
04/04/2014 37.75 37.9 37.51 37.57 6,233,882
04/03/2014 37.7 37.75 37.42 37.59 4,656,662
04/02/2014 37.42 37.6401 37.28 37.58 7,720,362
04/01/2014 37.45 37.59 37.13 37.39 5,613,057
03/31/2014 37.25 37.49 37.1401 37.43 5,335,750
03/28/2014 37.31 37.36 36.97 37.12 5,250,508
03/27/2014 37.17 37.44 37.07 37.23 8,304,980
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?