$55.20 +1.25 (%) Altria Group Inc - NYSE

Jul. 28, 2015 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MO historical data

Date Open High Low Close Volume
7/27/201553.5354.1353.5153.955,979,930
7/24/201553.7753.9753.6153.795,441,240
7/23/201553.9553.9753.4853.824,768,831
7/22/201553.6654.0253.6553.967,980,039
7/21/201553.6753.7053.4353.555,658,428
7/20/201553.2453.8453.2353.716,572,635
7/17/201552.7753.3452.5253.227,806,011
7/16/201551.5853.3651.5252.9112,569,276
7/15/201551.3651.5251.1351.236,862,371
7/14/201551.3351.4651.2151.357,433,181
7/13/201551.5651.8051.2651.338,124,428
7/10/201551.4851.7851.2351.317,263,112
7/9/201551.6351.8050.9350.957,009,978
7/8/201551.3251.4950.9551.038,154,638
7/7/201549.9751.8249.9451.6813,340,985
7/6/201548.8849.8948.7649.877,862,679
7/2/201549.2849.4548.7048.994,575,136
7/1/201549.0949.2648.7449.104,897,127
6/30/201548.9749.2848.5748.918,247,296
6/29/201549.2549.5148.6448.677,300,125
6/26/201549.2949.6749.1749.487,631,683
6/25/201549.0649.2748.9649.165,807,766
6/24/201549.1249.2548.9648.976,505,454
6/23/201549.9949.9949.0449.085,248,125
6/22/201549.5849.8849.5449.795,805,160
6/19/201549.2949.6449.2349.328,188,740
6/18/201548.6849.6548.6649.466,494,525
6/17/201548.0148.7347.9948.565,714,496
6/16/201547.6648.1447.4748.024,561,337
6/15/201547.7148.1247.5247.546,494,875
6/12/201548.2648.3047.3148.048,740,606
6/11/201548.7048.8148.2748.337,135,057
6/10/201548.6849.6448.6849.2210,217,612
6/9/201548.3548.7748.1248.566,326,253
6/8/201548.1748.5147.7848.327,983,769
6/5/201549.7149.7148.1048.2110,415,088
6/4/201550.2650.3949.7849.886,077,425
6/3/201550.9150.9350.2550.355,866,327
6/2/201551.0451.0750.5150.634,778,792
6/1/201551.2951.4850.8551.203,842,166
5/29/201551.4551.7351.1251.207,490,755
5/28/201551.9452.0151.5051.624,634,437
5/27/201551.4052.0351.2451.835,564,705
5/26/201551.2351.4550.9951.285,673,344
5/22/201551.5051.5751.2051.234,141,782
5/21/201551.8451.8451.2251.646,525,893
5/20/201551.9452.2851.7851.804,430,600
5/19/201552.0352.0351.6351.784,764,694
5/18/201552.6152.8051.9351.954,937,675
5/15/201552.5652.8852.5652.825,023,018
5/14/201551.4152.6351.3852.606,821,972
5/13/201551.2351.4850.8951.005,759,100
5/12/201550.7951.2950.7151.155,850,102
5/11/201552.2052.3151.2951.345,396,488
5/8/201551.6152.4451.5352.175,545,522
5/7/201550.4851.3650.4251.245,127,349
5/6/201550.4350.7850.1350.687,011,102
5/5/201550.5050.5850.1550.354,968,724
5/4/201550.9050.9050.4550.684,963,139
5/1/201550.1250.6750.1150.665,958,295
4/30/201550.1550.3049.8350.0510,130,859
4/29/201551.3951.5650.0650.2011,261,318
4/28/201551.2551.7151.1651.716,596,627
4/27/201552.1452.1551.3051.406,451,811
4/24/201552.5152.6452.0452.074,911,122
4/23/201552.0452.9251.8052.358,189,791
4/22/201552.0852.1351.5152.129,813,745
4/21/201552.7752.9952.0252.106,473,899
4/20/201552.0052.8452.0052.638,742,737
4/17/201551.9352.0851.6551.757,499,259
4/16/201551.9852.4051.6152.057,569,737
4/15/201552.1152.5651.5451.615,944,497
4/14/201551.6852.2551.5352.124,956,552
4/13/201552.3552.4751.7051.776,731,107
4/10/201552.1552.9952.0152.516,442,215
4/9/201551.6551.9351.4851.864,556,425
4/8/201551.5551.9851.3251.625,883,549
4/7/201551.6152.1351.5151.707,369,195
4/6/201551.0251.9151.0151.497,575,027
4/2/201550.4251.2950.3651.199,000,939
4/1/201550.1650.4049.5550.307,768,774
3/31/201550.5250.5250.0150.027,905,569
3/30/201550.7150.8050.3550.537,215,849
3/27/201549.9250.4349.8850.348,566,709
3/26/201549.6850.5449.0350.0014,549,055
3/25/201551.2751.2950.1450.1510,189,267
3/24/201551.5252.0051.1151.117,223,813
3/23/201551.3151.9751.3151.628,649,536
3/20/201551.3651.6551.2051.4213,743,070
3/19/201551.2351.5451.0651.276,697,426
3/18/201551.3651.6650.1551.3414,050,542
3/17/201551.8251.9751.1551.626,048,593
3/16/201551.7652.0951.7052.097,626,157
3/13/201551.9351.9551.0851.397,955,517
3/12/201552.0952.3951.9352.017,941,075
3/11/201553.4253.4852.0652.229,012,374
3/10/201553.4853.6453.1053.205,563,821
3/9/201553.7253.9553.4053.836,262,492
3/6/201555.2855.3253.2053.3712,205,022
3/5/201556.0456.0955.3255.505,551,076
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!