$63.08 -0.79 (%) Altria Group Inc - New York Stock Exchange, Inc.

Sep. 26, 2016 | 02:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MO historical data

Date Open High Low Close Volume
9/23/201664.3764.3963.7163.874,428,499
9/22/201663.7564.3263.7164.124,586,691
9/21/201662.8363.6362.6063.504,967,061
9/20/201662.8063.2262.7062.974,137,479
9/19/201662.8263.0062.6062.723,543,051
9/16/201663.0263.0762.4662.807,103,268
9/15/201662.9263.3862.5963.255,798,530
9/14/201663.5863.7762.8263.126,725,403
9/13/201664.2164.4863.4763.556,437,725
9/12/201663.5264.8163.5164.678,601,886
9/9/201666.0666.0963.5663.5610,546,408
9/8/201666.8467.0866.1766.404,721,221
9/7/201667.1267.3166.5066.724,253,542
9/6/201666.8967.3266.7567.204,722,733
9/2/201666.6167.2366.4566.884,351,990
9/1/201665.9166.3465.7366.324,515,076
8/31/201665.7166.1365.7066.094,882,007
8/30/201666.1266.2465.7665.883,865,648
8/29/201665.8366.1465.7266.103,616,771
8/26/201665.9766.5865.7265.835,136,264
8/25/201666.2566.3165.7065.924,749,082
8/24/201666.2866.3765.8166.165,184,586
8/23/201666.5866.7166.3866.463,072,812
8/22/201666.3966.4766.0966.342,963,093
8/19/201666.4066.5765.9366.333,274,822
8/18/201666.4666.5766.1166.314,432,566
8/17/201666.4266.6865.8866.464,736,672
8/16/201666.0866.5066.0166.264,876,691
8/15/201666.6766.6966.2566.264,072,505
8/12/201666.9567.1366.6866.744,174,772
8/11/201667.0667.2166.7266.744,341,025
8/10/201666.6767.0866.6466.843,161,353
8/9/201666.5566.9266.1766.623,305,216
8/8/201666.3266.6565.7066.494,947,264
8/5/201666.6466.8966.2666.534,695,193
8/4/201666.5566.9766.3666.623,512,780
8/3/201667.2667.3066.0666.375,662,857
8/2/201667.8868.0067.2367.343,974,426
8/1/201667.6668.0067.2367.655,038,150
7/29/201667.2068.0566.8167.706,147,685
7/28/201666.8167.2566.3167.115,816,398
7/27/201668.6468.6466.1266.7511,250,225
7/26/201668.7968.9267.6167.937,358,717
7/25/201668.7868.9468.4468.803,916,722
7/22/201668.9469.0368.7168.865,772,938
7/21/201668.9569.0068.2568.735,321,680
7/20/201669.2469.3668.8669.014,272,271
7/19/201668.8169.2368.4569.224,725,431
7/18/201669.3169.4268.8269.174,569,994
7/15/201669.1769.4868.9569.415,714,120
7/14/201668.8869.3168.7068.925,170,481
7/13/201668.9069.3268.8869.085,661,282
7/12/201669.6569.8668.8468.877,752,917
7/11/201669.9070.0669.1369.875,101,639
7/8/201669.4469.8968.8969.835,339,546
7/7/201669.9069.9569.2569.305,330,894
7/6/201669.5770.0069.2069.726,665,550
7/5/201669.1270.1569.0069.617,905,342
7/1/201669.2869.6368.8669.027,087,399
6/30/201667.9069.2667.6068.969,858,625
6/29/201668.2468.4267.5267.837,191,133
6/28/201667.6967.9266.9767.918,631,639
6/27/201667.0767.9866.9567.9311,198,743
6/24/201665.1468.0065.0767.0216,923,882
6/23/201666.4966.5765.9666.315,041,975
6/22/201666.3666.6066.0966.154,919,448
6/21/201666.2966.7566.1666.184,710,437
6/20/201665.7766.1865.5765.885,787,250
6/17/201665.8565.9364.9465.407,311,746
6/16/201665.3366.0065.0665.955,778,330
6/15/201665.4365.7264.8465.335,361,508
6/14/201664.9765.3964.5265.307,870,386
6/13/201665.5065.9064.8164.847,761,099
6/10/201665.5666.1965.5266.135,208,230
6/9/201665.5066.0065.2565.864,638,060
6/8/201665.0265.6864.8765.625,437,662
6/7/201665.2265.4464.9765.104,177,240
6/6/201665.4665.6564.8865.204,813,414
6/3/201664.5065.5064.3965.306,829,496
6/2/201664.2664.3663.9264.313,673,047
6/1/201663.6864.5063.6664.355,993,478
5/31/201664.1264.2963.2463.646,922,562
5/27/201664.0664.2763.6763.963,255,749
5/26/201663.8564.0963.6564.003,732,653
5/25/201663.7964.1563.6463.924,265,913
5/24/201663.5964.1263.5163.795,209,705
5/23/201662.9963.3562.8163.243,709,788
5/20/201663.5963.7062.7662.964,815,445
5/19/201662.8863.3862.5763.354,379,774
5/18/201663.7163.7462.6562.996,277,094
5/17/201664.4564.4963.5063.886,949,454
5/16/201664.3064.9363.6664.764,811,028
5/13/201664.7065.5364.3764.585,643,478
5/12/201664.6665.2464.3565.025,652,841
5/11/201664.5364.8764.3264.614,776,418
5/10/201663.9864.6563.7164.606,489,199
5/9/201663.1663.7862.9263.666,759,268
5/6/201662.7263.2162.6662.937,225,684
5/5/201662.6763.5862.5962.848,835,534
5/4/201662.9463.5962.6963.235,468,797
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center