$67.02 +0.71 (%) Altria Group Inc - New York Stock Exchange, Inc.

Jun. 24, 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
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
6/20/201665.7766.1865.5765.885,787,250
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center