$63.99 +1.10 (%) Altria Group Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MO historical data

Date Open High Low Close Volume
12/2/201662.9664.0262.9663.997,634,987
12/1/201663.5163.6062.4062.898,675,113
11/30/201664.7365.3963.8763.939,381,700
11/29/201664.7265.3664.6665.187,004,381
11/28/201664.4765.1364.3464.835,887,651
11/25/201664.2664.5764.1764.483,459,396
11/23/201663.9964.0963.6264.024,800,011
11/22/201664.0064.4063.8064.216,731,341
11/21/201662.8363.7362.5063.696,933,656
11/18/201662.7563.2862.3562.776,904,990
11/17/201662.6662.9762.4662.816,550,530
11/16/201661.7962.7161.7462.667,641,546
11/15/201661.0261.8261.0261.818,604,604
11/14/201661.3961.7861.0361.198,980,085
11/11/201661.9462.2661.6061.767,437,645
11/10/201663.3263.4260.9361.7215,240,536
11/9/201664.1464.3462.6364.0411,233,160
11/8/201665.2966.2065.1965.846,377,049
11/7/201664.6065.4064.6065.277,389,201
11/4/201664.8865.1764.3164.385,908,653
11/3/201665.0965.3164.3965.077,963,216
11/2/201665.2865.8165.1165.124,758,146
11/1/201666.1966.2565.4065.486,161,058
10/31/201665.8766.2265.6666.126,012,283
10/28/201664.8666.1064.7865.889,130,937
10/27/201664.0665.3464.0364.435,680,718
10/26/201664.5664.7464.2364.524,700,575
10/25/201665.0465.1064.5764.715,101,489
10/24/201663.8765.3063.7964.9510,831,585
10/21/201663.8164.3463.3663.7015,060,307
10/20/201661.8562.0461.6161.855,131,354
10/19/201662.2662.3061.4461.916,373,984
10/18/201662.7863.1062.5462.663,622,539
10/17/201662.4462.8062.3462.434,040,810
10/14/201662.6662.7362.2962.444,716,586
10/13/201662.4662.9962.1562.694,911,812
10/12/201662.2062.7561.8662.545,035,595
10/11/201662.5262.5561.6061.997,260,995
10/10/201662.1862.4261.6561.755,284,133
10/7/201662.0862.3361.5161.926,315,259
10/6/201661.0061.8060.8561.786,217,044
10/5/201661.5861.7660.8261.2210,026,403
10/4/201662.7062.8061.5161.787,866,093
10/3/201663.0463.1862.5762.855,113,625
9/30/201663.0963.5562.9063.236,599,878
9/29/201663.5263.5962.8162.825,211,490
9/28/201663.5263.9063.3663.777,021,004
9/27/201663.2863.4362.7963.324,486,983
9/26/201663.8363.8862.9863.034,793,927
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center