$59.71 -0.34 (%) Altria Group Inc - NYSE

Feb. 11, 2016 | 02:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MO historical data

Date Open High Low Close Volume
2/10/201660.6161.0859.9260.056,137,484
2/9/201660.1561.1359.7360.457,670,814
2/8/201659.1160.4259.0060.127,922,853
2/5/201659.8060.0058.8459.807,506,266
2/4/201659.3559.9658.8759.486,364,665
2/3/201660.5061.0259.1459.847,979,682
2/2/201660.4460.8060.0560.496,734,687
2/1/201660.7361.3860.7060.946,017,570
1/29/201660.2261.1860.0261.1110,239,960
1/28/201658.1159.8958.0259.637,445,913
1/27/201658.9960.1258.5158.968,297,161
1/26/201658.7159.7058.3558.968,360,937
1/25/201658.4959.1458.2758.406,677,752
1/22/201658.1558.4157.5258.286,449,261
1/21/201657.4857.7456.7657.456,151,451
1/20/201657.5758.1456.1557.229,562,879
1/19/201657.7858.6557.6958.407,911,477
1/15/201657.0558.1556.8357.209,785,814
1/14/201657.7058.7057.5158.226,739,111
1/13/201659.3559.3557.7057.787,714,613
1/12/201659.9660.0858.9259.385,628,380
1/11/201658.6859.7458.6859.468,228,819
1/8/201658.3059.2358.0358.247,059,510
1/7/201657.9259.3057.8358.147,314,156
1/6/201658.0559.4758.0059.177,686,571
1/5/201657.4858.7457.4258.556,407,657
1/4/201657.5457.5856.5657.396,800,552
12/31/201558.5158.7058.1058.213,652,152
12/30/201558.9859.1358.6258.803,236,752
12/29/201558.5958.9958.3558.923,813,281
12/28/201558.1158.4457.8358.273,376,916
12/24/201558.3258.5858.2558.291,785,163
12/23/201557.9458.4957.6858.434,148,714
12/22/201557.1757.8956.7557.776,713,743
12/21/201557.4357.7256.6457.447,881,727
12/18/201558.1358.1957.1157.1311,698,492
12/17/201558.7958.9558.3458.435,165,731
12/16/201557.7259.1557.4058.956,865,146
12/15/201557.7858.2457.1657.346,042,869
12/14/201556.3957.5956.1757.526,497,346
12/11/201556.7257.0956.2456.465,310,881
12/10/201557.4857.6656.8357.184,717,780
12/9/201558.0258.4757.0557.335,428,209
12/8/201558.1858.3657.7658.233,227,285
12/7/201558.5958.9158.0758.274,262,020
12/4/201557.4658.5757.4358.517,450,858
12/3/201557.7058.0056.8657.095,164,952
12/2/201557.8958.4057.7557.845,269,450
12/1/201557.6657.9657.2757.894,852,124
11/30/201557.9658.5057.5057.607,878,448
11/27/201557.5958.0357.5057.751,767,912
11/25/201557.6057.7357.1657.502,980,105
11/24/201557.3957.8357.0157.573,714,297
11/23/201557.3257.8457.1457.624,521,790
11/20/201557.5558.3857.0857.136,329,045
11/19/201557.2258.0357.2257.465,583,704
11/18/201556.8957.1556.4457.066,322,157
11/17/201556.8557.1056.5156.683,883,375
11/16/201556.2856.9256.2556.775,152,005
11/13/201556.7657.0456.2656.284,651,660
11/12/201557.1557.4056.5956.765,254,139
11/11/201557.0057.7457.0057.218,123,418
11/10/201557.0157.2956.7156.794,866,767
11/9/201556.7857.3856.5857.086,247,659
11/6/201557.7557.7956.3557.097,996,251
11/5/201558.4058.4657.7758.055,382,133
11/4/201557.8958.2357.7758.039,298,823
11/3/201559.9460.0057.7357.8512,133,802
11/2/201560.8260.8959.9960.505,921,203
10/30/201561.2061.3060.4560.476,882,527
10/29/201561.4661.7460.5361.536,018,135
10/28/201561.3361.4460.5761.445,143,852
10/27/201561.0661.2860.6161.064,500,855
10/26/201561.3661.5860.9461.405,101,663
10/23/201561.5161.5860.2261.058,025,034
10/22/201560.1061.5760.0961.407,372,668
10/21/201559.7460.3359.3759.845,216,762
10/20/201559.6759.9459.3759.745,431,974
10/19/201558.6759.7258.4259.666,403,662
10/16/201558.2759.1258.0558.729,116,196
10/15/201557.9758.3257.7257.877,314,482
10/14/201557.4357.9357.4257.556,087,268
10/13/201557.5557.7757.1657.626,167,578
10/12/201556.8557.6756.8157.466,053,213
10/9/201556.6057.5056.5056.818,383,094
10/8/201555.8756.3855.3956.375,587,589
10/7/201555.4155.9055.3455.906,000,109
10/6/201555.5955.9655.2555.415,639,339
10/5/201555.2455.7555.0155.738,563,508
10/2/201553.8254.8753.6854.864,999,987
10/1/201554.4654.5453.7554.227,114,625
9/30/201554.8254.9454.0254.407,766,576
9/29/201554.6454.8253.8754.237,335,889
9/28/201554.3455.5054.3054.637,882,677
9/25/201554.7755.3654.5954.795,656,809
9/24/201554.1454.7954.0454.615,602,269
9/23/201554.0754.4954.0054.403,677,137
9/22/201554.1954.5553.8954.204,949,899
9/21/201554.4954.9654.2854.794,085,131
9/18/201554.0055.2453.8854.0512,866,929
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center