Altria Group Historical Stock Prices

MO 
$38.31
*  
0.33
 negative 
0.85%
Get MO Alerts
*Delayed - data as of Apr. 23, 2014 
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: 1 Year, From 22-APR-2013 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  38.52  38.59  38.15  38.31 9,965,364
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
03/26/2014 36.95 37.35 36.91 37.25 10,929,180
03/25/2014 36.83 37 36.7 36.91 6,760,914
03/24/2014 36.55 36.73 36.44 36.69 7,088,679
03/21/2014 36.54 36.91 36.4 36.45 11,001,460
03/20/2014 35.94 36.38 35.84 36.35 6,574,788
03/19/2014 36.59 36.71 35.86 36.02 7,314,990
03/18/2014 36.37 36.665 36.25 36.59 4,939,883
03/17/2014 36.45 36.6 36.25 36.38 5,416,028
03/14/2014 35.86 36.56 35.86 36.34 7,843,324
03/13/2014 36.28 36.3801 35.91 35.97 7,917,129
03/12/2014 36.23 36.25 35.98 36.14 7,220,894
03/11/2014 37 37.15 36.657 36.76 7,791,453
03/10/2014 36.81 36.93 36.67 36.86 5,162,865
03/07/2014 37 37.0288 36.58 36.81 6,629,297
03/06/2014 37.03 37.03 36.631 36.89 10,801,160
03/05/2014 37.05 37.3 36.85 36.95 7,815,698
03/04/2014 36.87 37.3325 36.82 37.07 11,932,360
03/03/2014 36.07 36.9 36 36.45 12,823,830
02/28/2014 35.97 36.41 35.97 36.26 8,773,053
02/27/2014 35.49 35.94 35.48 35.87 5,595,489
02/26/2014 35.63 35.8 35.4 35.44 5,787,393
02/25/2014 35.39 35.87 35.38 35.57 7,845,162
02/24/2014 35.34 35.7 35.28 35.38 6,287,400
02/21/2014 35.55 35.58 35.27 35.37 7,104,385
02/20/2014 35.18 35.62 35.11 35.53 5,979,375
02/19/2014 35.4 35.5 35.099 35.16 6,337,401
02/18/2014 35.55 35.7 35.37 35.46 5,701,079
02/14/2014 35.18 35.62 35.05 35.57 6,607,109
02/13/2014 34.75 35.28 34.74 35.28 8,231,713
02/12/2014 35.25 35.26 34.81 34.93 10,043,700
02/11/2014 35.1 35.25 34.775 35.14 9,588,764
02/10/2014 35.41 35.5 35.05 35.19 7,507,768
02/07/2014 34.92 35.34 34.78 35.3 11,716,120
02/06/2014 34.1 34.74 34.05 34.71 18,468,860
02/05/2014 34.15 34.33 33.8 34 15,802,570
02/04/2014 34.3 34.58 34.15 34.43 9,864,018
02/03/2014 35.17 35.18 34.08 34.11 16,108,500
01/31/2014 35 35.53 34.33 35.22 15,457,050
01/30/2014 36.24 36.24 35.16 35.35 18,659,550
01/29/2014 36.68 36.69 36.16 36.43 14,367,300
01/28/2014 36.88 36.88 36.57 36.85 8,115,409
01/27/2014 37.32 37.32 36.7 36.83 10,823,070
01/24/2014 37.15 37.48 37.0303 37.3 13,636,150
01/23/2014 37.36 37.41 36.95 37.37 8,265,516
01/22/2014 37.4 37.63 37.28 37.5 5,495,048
01/21/2014 37.19 37.37 37 37.37 10,031,900
01/17/2014 37.29 37.33 36.91 37.03 8,391,256
01/16/2014 36.84 37.327 36.82 37.3 6,286,160
01/15/2014 36.91 37.06 36.77 36.9 6,057,327
01/14/2014 37.12 37.25 36.76 36.98 9,230,914
01/13/2014 37.25 37.298 37 37.09 9,797,126
01/10/2014 37.6 37.65 37.15 37.26 7,150,180
01/09/2014 37.14 37.38 37.06 37.25 5,976,009
01/08/2014 37.27 37.42 36.96 37.13 13,396,880
01/07/2014 37.46 37.7 37.26 37.28 7,042,708
01/06/2014 37.77 37.82 37.19 37.28 10,717,630
01/03/2014 37.97 38.11 37.65 37.72 5,361,433
01/02/2014 38.27 38.38 37.781 37.9 6,324,625
12/31/2013 38.32 38.54 38.2 38.39 10,342,590
12/30/2013 38.36 38.44 38.14 38.36 7,086,918
12/27/2013 38.36 38.46 38.21 38.31 4,269,512
12/26/2013 38.09 38.3 38.08 38.25 5,246,029
12/24/2013 38.21 38.44 38.05 38.08 10,126,130
12/23/2013 38.21 38.3 37.85 38.14 13,509,650
12/20/2013 38.33 38.58 38.16 38.57 16,832,480
12/19/2013 38.05 38.25 37.9 38.22 8,964,150
12/18/2013 37.56 38.17 37.19 38.16 12,910,560
12/17/2013 37.24 37.63 37.15 37.45 9,325,408
12/16/2013 37.14 37.34 37.065 37.24 7,481,441
12/13/2013 37.22 37.29 36.84 37.1 12,439,730
12/12/2013 37.58 37.74 37.1 37.2 9,241,364
12/11/2013 37.36 37.75 37.3 37.67 9,825,184
12/10/2013 37.58 37.63 37.1 37.32 7,740,190
12/09/2013 37.5 37.74 37.31 37.69 6,813,578
12/06/2013 37.22 37.46 37.18 37.46 6,717,631
12/05/2013 37.12 37.22 36.9 36.96 7,198,260
12/04/2013 37 37.33 36.92 37.23 7,975,543
12/03/2013 36.86 37.31 36.86 37.17 7,807,420
12/02/2013 37.01 37.2 36.88 36.95 7,143,531
11/29/2013 37.12 37.1601 36.92 36.98 4,002,089
11/27/2013 37.08 37.24 36.91 37.15 4,064,445
11/26/2013 37.24 37.25 36.95 37 7,358,598
11/25/2013 37.39 37.4301 37.05 37.12 4,369,498
11/22/2013 37.13 37.28 36.81 37.27 6,371,514
11/21/2013 37.64 37.64 36.68 37.14 12,583,650
11/20/2013 37.85 38 37.45 37.61 6,026,502
11/19/2013 37.9 37.92 37.68 37.83 5,759,371
11/18/2013 38.07 38.1 37.81 38.03 5,346,784
11/15/2013 37.64 38 37.64 38 5,334,167
11/14/2013 37.55 37.93 37.55 37.7 6,891,473
11/13/2013 37.14 37.59 37.11 37.58 5,805,015
11/12/2013 37.44 37.48 37.06 37.31 7,475,677
11/11/2013 37.5 37.6 37.33 37.45 4,232,437
11/08/2013 37.4 37.55 37.0249 37.55 13,586,380
11/07/2013 37.83 37.87 37.25 37.5 6,410,023
11/06/2013 37.68 37.89 37.55 37.82 4,742,225
11/05/2013 37.42 37.62 37.26 37.54 4,860,837
11/04/2013 37.53 37.69 37.27 37.43 5,141,791
11/01/2013 37.25 37.69 37.15 37.33 6,620,259
10/31/2013 37.04 37.55 36.9 37.23 10,181,090
10/30/2013 37.5 37.5 37.04 37.06 5,618,871
10/29/2013 36.89 37.46 36.85 37.43 9,242,343
10/28/2013 36.27 36.94 36.27 36.81 8,026,154
10/25/2013 36.1 36.35 35.9 36.25 12,824,310
10/24/2013 36.67 36.75 35.89 35.96 12,102,070
10/23/2013 36.29 36.54 36.09 36.38 6,803,078
10/22/2013 36.1 36.48 35.97 36.41 7,994,569
10/21/2013 35.95 36.02 35.77 36.02 5,390,252
10/18/2013 35.89 35.99 35.62 35.86 7,009,860
10/17/2013 35.73 35.95 35.58 35.62 8,067,986
10/16/2013 35.4 35.7 35.335 35.69 6,209,578
10/15/2013 35.63 35.66 35.26 35.33 6,978,223
10/14/2013 35.41 35.81 35.3299 35.74 4,290,701
10/11/2013 35.53 35.65 35.35 35.54 6,202,436
10/10/2013 35.06 35.48 34.94 35.48 8,819,162
10/09/2013 34.77 34.9 34.41 34.45 7,195,821
10/08/2013 34.79 34.92 34.615 34.68 7,015,865
10/07/2013 34.47 34.99 34.43 34.75 6,399,191
10/04/2013 34.7 34.86 34.52 34.65 4,019,308
10/03/2013 34.64 34.88 34.5 34.7 5,798,494
10/02/2013 34.59 34.76 34.4 34.75 5,794,644
10/01/2013 34.27 34.76 34.23 34.71 6,976,454
09/30/2013 34.5 34.54 34.27 34.35 7,525,307
09/27/2013 34.82 34.9 34.53 34.71 7,879,762
09/26/2013 34.8 35 34.76 35 5,099,136
09/25/2013 35.1 35.175 34.712 34.79 10,012,380
09/24/2013 35.23 35.25 34.98 35.08 6,230,992
09/23/2013 35.39 35.44 35.2 35.25 6,586,356
09/20/2013 35.85 35.91 35.5 35.55 7,789,393
09/19/2013 35.82 36 35.71 35.8 5,296,685
09/18/2013 35.37 35.86 35.18 35.79 6,623,301
09/17/2013 35.19 35.51 35.11 35.36 9,775,027
09/16/2013 35.19 35.4 35.03 35.13 5,739,207
09/13/2013 34.65 34.95 34.62 34.84 5,669,132
09/12/2013 34.98 35.02 34.47 34.54 10,309,740
09/11/2013 35.01 35.425 34.93 35.41 12,966,150
09/10/2013 34.67 35 34.59 34.98 26,034,270
09/09/2013 34.45 34.59 34.35 34.59 22,729,440
09/06/2013 34.36 34.5633 34.13 34.4 23,039,340
09/05/2013 34.23 34.31 34.13 34.25 7,054,119
09/04/2013 33.77 34.24 33.72 34.17 6,395,952
09/03/2013 34.07 34.25 33.72 33.83 7,422,127
08/30/2013 33.99 34.01 33.72 33.88 6,365,192
08/29/2013 33.6 34.14 33.54 33.94 6,663,020
08/28/2013 33.9 33.9 33.57 33.6 8,993,211
08/27/2013 33.81 34.23 33.76 33.99 9,829,486
08/26/2013 34.37 34.39 34 34.05 7,718,001
08/23/2013 33.52 34.31 33.52 34.28 11,113,200
08/22/2013 33.47 33.64 33.12 33.56 8,182,893
08/21/2013 33.74 33.77 33.37 33.46 8,032,704
08/20/2013 33.97 34.05 33.75 33.77 15,315,130
08/19/2013 34.28 34.3 33.85 33.93 7,821,537
08/16/2013 34.51 34.63 34.25 34.29 8,364,873
08/15/2013 34.78 34.9251 34.5 34.57 15,144,400
08/14/2013 35.23 35.25 34.81 35.06 5,871,857
08/13/2013 35.17 35.27 35.01 35.22 5,919,663
08/12/2013 35.25 35.28 35.05 35.16 4,884,278
08/09/2013 35.58 35.6 35.26 35.37 5,358,334
08/08/2013 35.35 35.69 35.3 35.57 6,804,929
08/07/2013 35.36 35.37 35.08 35.2 6,278,647
08/06/2013 35.55 35.58 35.16 35.4 8,078,060
08/05/2013 35.61 35.67 35.44 35.61 3,757,694
08/02/2013 35.52 35.68 35.28 35.68 10,490,920
08/01/2013 35.27 35.63 35.04 35.54 8,001,943
07/31/2013 35.55 35.63 35.01 35.06 11,318,350
07/30/2013 35.77 35.84 35.485 35.56 5,899,718
07/29/2013 35.83 35.88 35.51 35.67 5,308,188
07/26/2013 35.8 35.9 35.16 35.9 10,284,950
07/25/2013 35.51 35.99 35.46 35.91 8,871,604
07/24/2013 36.02 36.02 35.45 35.57 10,429,400
07/23/2013 37.01 37.01 35.73 35.99 13,156,650
07/22/2013 37.09 37.13 36.735 36.88 7,158,226
07/19/2013 37.03 37.35 36.91 37.15 8,950,303
07/18/2013 36.9 37.32 36.83 37 5,724,731
07/17/2013 37.37 37.48 37 37.02 5,656,145
07/16/2013 36.98 37.45 36.93 37.23 6,867,048
07/15/2013 36.9 37.07 36.8 37.05 4,944,318
07/12/2013 36.95 37 36.7 36.92 4,812,827
07/11/2013 36.89 37.085 36.8 36.86 8,344,886
07/10/2013 36.32 36.79 36.27 36.5 9,700,272
07/09/2013 36.22 36.45 36.11 36.27 12,222,100
07/08/2013 35.69 36.17 35.65 36.04 5,840,357
07/05/2013 35.63 35.7499 35.11 35.49 4,466,787
07/03/2013 35.36 35.5 35.165 35.49 5,789,915
07/02/2013 35.29 35.67 35.2 35.46 5,419,318
07/01/2013 35.22 35.67 35.125 35.38 7,723,631
06/28/2013 35.41 35.6745 34.96 34.99 13,352,130
06/27/2013 35.53 35.77 35.39 35.45 6,335,552
06/26/2013 35.18 35.47 35.01 35.27 7,389,074
06/25/2013 34.84 35.42 34.77 34.93 21,033,160
06/24/2013 34.6 35.05 34.4 34.63 9,759,841
06/21/2013 34.66 35.13 34.605 34.93 11,237,860
06/20/2013 35.13 35.23 34.25 34.34 13,215,020
06/19/2013 36.12 36.25 35.19 35.19 8,858,331
06/18/2013 35.84 36.2 35.84 36.15 7,510,243
06/17/2013 35.7 35.96 35.62 35.79 8,516,594
06/14/2013 35.74 35.95 35.52 35.58 7,642,306
06/13/2013 35.57 35.99 35.48 35.76 7,392,690
06/12/2013 36.06 36.08 35.58 35.6 8,821,773
06/11/2013 36.09 36.5 35.97 36.16 27,180,190
06/10/2013 36.31 36.49 36.15 36.23 25,363,530
06/07/2013 35.99 36.19 35.66 36.15 26,081,110
06/06/2013 35.6 35.81 35.21 35.81 10,976,380
06/05/2013 36.03 36.2 35.61 35.71 8,526,389
06/04/2013 36.46 36.6 36.109 36.21 7,378,053
06/03/2013 36.06 36.5 35.62 36.46 9,836,463
05/31/2013 36.29 36.6 36.07 36.1 9,801,797
05/30/2013 36.5 36.64 36.37 36.43 5,909,156
05/29/2013 36.87 36.99 36.2535 36.44 8,873,469
05/28/2013 37.36 37.53 36.86 37.07 6,587,149
05/24/2013 36.73 37.11 36.515 37.09 6,630,121
05/23/2013 36.62 36.98 36.51 36.86 8,457,675
05/22/2013 36.89 37.42 36.8 36.9 7,392,993
05/21/2013 37.35 37.41 36.86 36.92 9,408,040
05/20/2013 37.41 37.53 37.22 37.34 9,080,891
05/17/2013 37.1 37.49 37.1 37.44 7,442,013
05/16/2013 37.36 37.54 37.15 37.18 5,635,820
05/15/2013 37 37.61 36.99 37.46 8,644,379
05/14/2013 36.92 37.14 36.85 37.06 9,439,945
05/13/2013 36.62 37.06 36.53 36.92 7,221,788
05/10/2013 36.3 36.73 36.3 36.68 5,889,963
05/09/2013 36.54 36.63 36.21 36.35 7,233,889
05/08/2013 36.51 36.62 36.41 36.52 5,624,215
05/07/2013 36.2 36.59 36.15 36.47 12,420,740
05/06/2013 36.48 36.49 36.01 36.08 8,160,009
05/03/2013 36.84 36.85 36.47 36.51 7,523,787
05/02/2013 36.36 36.83 36.32 36.65 6,631,061
05/01/2013 36.51 36.905 36.28 36.32 8,773,683
04/30/2013 36.56 36.5899 36.28 36.51 12,344,730
04/29/2013 36.11 36.61 36 36.61 8,977,183
04/26/2013 35.89 36.12 35.58 36.07 6,614,767
04/25/2013 35.68 35.955 35.55 35.94 9,661,366
04/24/2013 35.42 35.8 35.41 35.53 13,139,280
04/23/2013 35.42 35.6318 35.02 35.53 9,684,692
04/22/2013 35.06 35.34 34.95 35.28 4,586,160
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 your brokers before you trade


Want to trade FX?