Altria Group Historical Stock Prices

MO 
$52.98
*  
0.61
1.14%
Get MO Alerts
*Delayed - data as of Sep. 4, 2015 10:35 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 03-SEP-2014 TO 03-SEP-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.
10:35  53  53.075  52.71  52.98 1,304,729
09/03/2015 53.4 53.9299 53.3 53.59 4,941,493
09/02/2015 52.57 53.2 52.46 53.13 6,603,621
09/01/2015 52.72 52.72 51.7 52.03 8,702,136
08/31/2015 53.97 54.12 53.5 53.58 5,022,989
08/28/2015 53.7 54.295 53.635 54.17 7,450,140
08/27/2015 53.66 53.975 52.6786 53.71 7,646,264
08/26/2015 53 53.3 51.6043 53.21 9,811,356
08/25/2015 53.51 53.83 51.82 51.82 9,400,714
08/24/2015 48.71 52.9 47.41 52.14 17,160,510
08/21/2015 54.22 54.99 53.9 53.94 10,543,340
08/20/2015 54.34 55.34 54.2 54.73 6,009,093
08/19/2015 55 55.28 54.17 54.81 8,327,582
08/18/2015 55.58 55.68 55.1 55.2 4,944,329
08/17/2015 55.5 55.77 55.1 55.67 3,370,601
08/14/2015 55.57 55.7865 55.27 55.76 4,103,867
08/13/2015 55.51 55.67 55.121 55.57 6,067,319
08/12/2015 55.31 55.74 55.2 55.74 5,902,809
08/11/2015 55.43 56.39 55.24 55.73 8,357,188
08/10/2015 55.7 55.985 55.51 55.71 4,657,344
08/07/2015 55.5 55.66 55.07 55.49 5,507,723
08/06/2015 55.65 55.795 55.48 55.57 5,965,465
08/05/2015 55.13 55.63 54.945 55.47 6,200,741
08/04/2015 54.55 55.08 54.5 54.92 4,841,176
08/03/2015 54.43 54.68 54.1 54.66 4,003,233
07/31/2015 54.55 54.59 54.26 54.38 4,799,061
07/30/2015 53.73 54.36 53.5 54.2 7,259,055
07/29/2015 55.51 55.72 54.052 54.4 9,425,468
07/28/2015 54.1 55.3 54 55.25 9,298,031
07/27/2015 53.53 54.13 53.51 53.95 5,922,426
07/24/2015 53.77 53.97 53.61 53.79 5,422,984
07/23/2015 53.95 53.97 53.48 53.82 4,768,831
07/22/2015 53.66 54.02 53.65 53.96 7,858,974
07/21/2015 53.67 53.7 53.43 53.55 5,626,026
07/20/2015 53.24 53.84 53.23 53.71 6,481,425
07/17/2015 52.77 53.34 52.52 53.22 7,388,497
07/16/2015 51.58 53.36 51.52 52.91 12,339,060
07/15/2015 51.36 51.52 51.13 51.23 6,862,371
07/14/2015 51.33 51.46 51.21 51.35 7,413,939
07/13/2015 51.56 51.8 51.26 51.33 8,046,000
07/10/2015 51.48 51.78 51.23 51.31 7,262,914
07/09/2015 51.63 51.8 50.93 50.95 7,009,978
07/08/2015 51.32 51.49 50.95 51.03 8,154,238
07/07/2015 49.97 51.82 49.94 51.68 13,299,890
07/06/2015 48.88 49.89 48.76 49.87 7,861,479
07/02/2015 49.28 49.45 48.7 48.99 4,575,136
07/01/2015 49.09 49.26 48.74 49.1 4,897,127
06/30/2015 48.97 49.275 48.5699 48.91 8,246,396
06/29/2015 49.25 49.51 48.64 48.67 7,291,935
06/26/2015 49.29 49.67 49.17 49.48 7,631,683
06/25/2015 49.06 49.27 48.96 49.16 5,803,048
06/24/2015 49.12 49.25 48.96 48.97 6,495,264
06/23/2015 49.99 49.99 49.04 49.08 5,247,905
06/22/2015 49.58 49.88 49.54 49.79 5,228,361
06/19/2015 49.29 49.64 49.23 49.32 8,157,522
06/18/2015 48.68 49.65 48.655 49.46 6,437,420
06/17/2015 48.01 48.73 47.989 48.56 5,714,496
06/16/2015 47.66 48.138 47.47 48.02 4,561,317
06/15/2015 47.71 48.1199 47.52 47.54 6,493,575
06/12/2015 48.26 48.3 47.31 48.04 8,740,506
06/11/2015 48.7 48.81 48.27 48.33 7,109,011
06/10/2015 48.68 49.64 48.68 49.22 10,209,660
06/09/2015 48.35 48.77 48.12 48.56 6,323,633
06/08/2015 48.17 48.51 47.78 48.32 7,982,172
06/05/2015 49.71 49.71 48.1 48.21 10,406,750
06/04/2015 50.26 50.39 49.78 49.88 6,077,175
06/03/2015 50.91 50.93 50.25 50.35 5,863,388
06/02/2015 51.04 51.07 50.51 50.63 4,769,349
06/01/2015 51.29 51.48 50.85 51.2 3,842,166
05/29/2015 51.45 51.73 51.115 51.2 7,443,562
05/28/2015 51.94 52.01 51.5 51.62 4,634,437
05/27/2015 51.4 52.03 51.24 51.83 5,564,350
05/26/2015 51.23 51.45 50.99 51.28 5,673,344
05/22/2015 51.5 51.57 51.2 51.23 4,141,182
05/21/2015 51.84 51.84 51.22 51.64 6,576,534
05/20/2015 51.94 52.28 51.78 51.8 4,429,310
05/19/2015 52.03 52.03 51.63 51.78 4,764,444
05/18/2015 52.61 52.795 51.93 51.95 4,937,562
05/15/2015 52.56 52.88 52.56 52.82 5,023,018
05/14/2015 51.41 52.63 51.38 52.6 6,820,072
05/13/2015 51.23 51.48 50.89 51 5,759,098
05/12/2015 50.79 51.285 50.7105 51.15 5,849,927
05/11/2015 52.2 52.31 51.29 51.34 5,395,900
05/08/2015 51.61 52.435 51.53 52.17 5,544,422
05/07/2015 50.48 51.36 50.4201 51.24 5,125,369
05/06/2015 50.43 50.78 50.13 50.68 7,010,898
05/05/2015 50.5 50.58 50.15 50.35 4,968,724
05/04/2015 50.9 50.9 50.45 50.68 4,963,089
05/01/2015 50.12 50.67 50.11 50.66 5,957,844
04/30/2015 50.15 50.3 49.83 50.05 10,113,470
04/29/2015 51.39 51.56 50.06 50.2 11,233,080
04/28/2015 51.25 51.71 51.16 51.71 6,590,679
04/27/2015 52.14 52.1499 51.3 51.4 6,451,583
04/24/2015 52.51 52.64 52.035 52.07 4,910,642
04/23/2015 52.04 52.92 51.8 52.35 8,189,791
04/22/2015 52.08 52.13 51.5099 52.12 9,806,204
04/21/2015 52.77 52.99 52.02 52.1 6,473,848
04/20/2015 52 52.84 52 52.63 8,741,087
04/17/2015 51.93 52.08 51.65 51.75 7,499,259
04/16/2015 51.98 52.4 51.61 52.05 7,569,737
04/15/2015 52.11 52.56 51.54 51.61 5,944,497
04/14/2015 51.68 52.25 51.53 52.12 4,955,802
04/13/2015 52.35 52.47 51.7 51.77 6,731,082
04/10/2015 52.15 52.99 52.01 52.51 6,442,044
04/09/2015 51.65 51.93 51.475 51.86 4,555,905
04/08/2015 51.55 51.9799 51.32 51.62 5,883,549
04/07/2015 51.61 52.13 51.51 51.7 7,369,095
04/06/2015 51.02 51.91 51.01 51.49 7,566,938
04/02/2015 50.42 51.29 50.36 51.19 8,999,684
04/01/2015 50.16 50.4 49.55 50.3 7,767,274
03/31/2015 50.52 50.52 50.01 50.02 7,905,568
03/30/2015 50.71 50.8 50.35 50.53 7,215,699
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
*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?