$62.84 0.00 (%) Altria Group Inc - New York Stock Exchange, Inc.

May. 5, 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
5/5/201662.6763.5862.5962.848,835,534
5/4/201662.9463.5962.6963.235,468,797
5/3/201663.0563.4662.7863.205,197,946
5/2/201662.8363.4262.6063.124,740,244
4/29/201662.2863.1362.2562.716,470,251
4/28/201661.6062.6061.5662.195,544,990
4/27/201661.4461.9860.9861.556,189,360
4/26/201661.2761.5360.7961.355,619,443
4/25/201660.5061.2360.1961.224,785,790
4/22/201660.2460.5659.4860.526,978,061
4/21/201661.3561.4260.0960.186,611,735
4/20/201661.5761.9261.2161.484,636,948
4/19/201661.9962.0961.1361.714,966,505
4/18/201661.6362.4261.5862.174,343,983
4/15/201661.7161.7560.8561.686,738,709
4/14/201662.1962.6661.5061.597,386,493
4/13/201664.1164.1161.0362.0714,748,219
4/12/201663.6063.9863.3363.824,980,593
4/11/201664.1164.1663.2263.315,928,950
4/8/201663.4263.9663.4263.805,044,754
4/7/201663.2263.7162.8363.415,600,178
4/6/201663.0063.6462.9263.565,581,446
4/5/201663.0463.2762.7962.934,729,070
4/4/201663.0363.3062.6763.235,093,085
4/1/201662.3563.1562.1163.065,833,125
3/31/201662.5863.0062.3762.666,442,821
3/30/201662.1662.8062.0362.586,623,081
3/29/201661.8662.5861.4862.038,973,299
3/28/201660.8761.8560.8561.634,468,520
3/24/201660.8161.2960.5160.885,652,718
3/23/201660.8661.7860.3361.416,229,250
3/22/201661.4561.6660.7761.005,198,484
3/21/201661.4562.0061.0661.724,124,719
3/18/201662.3962.4461.3961.5416,636,595
3/17/201662.0762.6862.0162.337,225,140
3/16/201661.8362.2261.2862.075,282,311
3/15/201661.6962.0661.6761.865,815,134
3/14/201662.1462.3061.5762.014,755,081
3/11/201662.8062.8661.7462.017,469,775
3/10/201662.9163.1562.4263.006,126,096
3/9/201662.6462.8962.4062.815,932,729
3/8/201661.7762.3961.4562.305,875,132
3/7/201662.8663.0861.6061.819,973,046
3/4/201662.1563.0761.8862.985,930,922
3/3/201661.5062.2961.1662.235,119,081
3/2/201661.4861.6961.0361.505,623,093
3/1/201662.1362.2961.3261.737,102,049
2/29/201661.5162.2461.2761.576,266,366
2/26/201662.5362.5361.2861.545,543,565
2/25/201661.5062.4561.3862.385,207,188
2/24/201661.2061.4260.6361.364,186,882
2/23/201661.2261.7761.0461.524,686,069
2/22/201661.0261.3660.7161.214,590,489
2/19/201660.6260.9360.0360.564,982,327
2/18/201660.3260.7060.2360.625,524,670
2/17/201660.4760.7559.8560.405,311,747
2/16/201660.2660.5459.7360.306,590,893
2/12/201660.3360.6459.5159.976,719,716
2/11/201659.5760.3059.1859.995,865,865
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center