$53.58 0.00 (%) Altria Group Inc - NYSE

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MO historical data

Date Open High Low Close Volume
8/31/201553.9754.1253.5053.585,035,746
8/28/201553.7054.3053.6454.177,450,140
8/27/201553.6653.9852.6853.717,653,975
8/26/201553.0053.3051.6053.2110,016,221
8/25/201553.5153.8351.8251.829,402,698
8/24/201548.7150.6647.4152.1417,160,833
8/21/201554.2254.9953.9053.9410,551,290
8/20/201554.3455.3454.2054.736,020,761
8/19/201555.0055.2854.1754.818,330,025
8/18/201555.5855.6855.1055.204,944,429
8/17/201555.5055.7755.1055.673,382,561
8/14/201555.5755.7955.2755.764,104,967
8/13/201555.5155.6755.1255.576,094,103
8/12/201555.3155.7455.2055.745,903,353
8/11/201555.4356.3955.2455.738,357,805
8/10/201555.7055.9955.5155.714,658,444
8/7/201555.5055.6655.0755.495,507,723
8/6/201555.6555.8055.4855.575,965,465
8/5/201555.1355.6354.9555.476,200,791
8/4/201554.5555.0854.5054.924,901,642
8/3/201554.4354.6854.1054.664,055,023
7/31/201554.5554.5954.2654.384,843,871
7/30/201553.7354.3653.5054.207,259,055
7/29/201555.5155.7254.0554.409,425,562
7/28/201554.1055.3054.0055.259,298,931
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
  • 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!