Altria Group, Inc. Stock Price History | Historical MO Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2013	37.10	37.49	37.10	37.44	7,442,013	+0.26(+0.70%)
May 16, 2013	37.36	37.54	37.15	37.18	5,635,921	-0.28(-0.75%)
May 15, 2013	37.00	37.61	36.99	37.46	8,644,379	+0.54(+1.46%)
May 13, 2013	36.62	37.06	36.53	36.92	7,221,788	+0.24(+0.65%)
May 10, 2013	36.30	36.73	36.30	36.68	5,891,338	+0.33(+0.91%)
May 09, 2013	36.54	36.63	36.21	36.35	7,233,889	-0.17(-0.47%)
May 08, 2013	36.51	36.62	36.41	36.52	5,625,215	+0.05(+0.14%)
May 07, 2013	36.20	36.59	36.15	36.47	12,420,737	+0.39(+1.08%)
May 06, 2013	36.48	36.49	36.01	36.08	8,160,009	-0.43(-1.18%)
May 03, 2013	36.84	36.78	36.47	36.51	7,524,787	-0.14(-0.38%)
May 02, 2013	36.36	36.83	36.32	36.65	6,631,061	+0.33(+0.91%)
May 01, 2013	36.51	36.90	36.28	36.32	8,773,683	-0.19(-0.52%)
Apr 30, 2013	36.56	36.59	36.28	36.51	12,344,732	-0.10(-0.27%)
Apr 29, 2013	36.11	36.61	36.00	36.61	8,977,183	+0.54(+1.50%)
Apr 26, 2013	35.89	36.12	35.94	36.07	6,614,957	+0.13(+0.36%)
Apr 25, 2013	35.68	35.96	35.55	35.94	9,661,366	+0.41(+1.15%)
Apr 24, 2013	35.42	35.80	35.41	35.53	13,139,282	+0.00(+0.00%)
Apr 23, 2013	35.42	35.63	35.02	35.53	9,684,692	+0.25(+0.71%)
Apr 22, 2013	35.06	35.34	34.95	35.28	4,586,261	+0.26(+0.74%)
Apr 19, 2013	34.81	35.21	34.72	35.02	9,175,362	+0.34(+0.98%)
Apr 18, 2013	35.04	35.10	34.45	34.68	10,084,403	-0.46(-1.31%)
Apr 17, 2013	35.21	35.30	35.05	35.14	8,867,251	-0.24(-0.68%)
Apr 16, 2013	35.03	35.70	34.95	35.38	8,475,814	+0.57(+1.64%)
Apr 15, 2013	35.76	35.76	34.71	34.81	12,494,955	-1.10(-3.06%)
Apr 12, 2013	35.52	35.94	35.50	35.91	6,294,460	+0.29(+0.81%)
Apr 11, 2013	35.61	35.81	35.46	35.62	8,062,888	-0.04(-0.11%)
Apr 10, 2013	35.66	35.72	35.46	35.66	9,745,523	+0.18(+0.51%)
Apr 09, 2013	35.36	35.61	35.26	35.48	8,718,480	+0.22(+0.62%)
Apr 08, 2013	34.92	35.26	34.80	35.26	6,196,196	+0.42(+1.21%)
Apr 05, 2013	34.95	35.05	34.61	34.84	6,813,041	-0.32(-0.91%)
Apr 04, 2013	34.93	35.18	34.82	35.16	6,199,977	+0.34(+0.98%)
Apr 03, 2013	35.21	35.25	34.75	34.82	9,839,253	-0.38(-1.08%)
Apr 02, 2013	34.49	35.20	34.46	35.20	11,025,198	+0.90(+2.62%)
Apr 01, 2013	34.19	34.44	34.08	34.30	6,070,082	-0.09(-0.26%)
Mar 28, 2013	34.35	34.51	34.22	34.39	9,148,528	-0.02(-0.06%)
Mar 27, 2013	34.18	34.54	34.15	34.41	5,812,723	+0.05(+0.15%)
Mar 26, 2013	34.04	34.36	33.96	34.36	6,924,719	+0.48(+1.42%)
Mar 25, 2013	33.96	34.10	33.81	33.88	5,628,916	-0.03(-0.09%)
Mar 22, 2013	33.92	34.05	33.82	33.91	6,326,552	+0.05(+0.15%)
Mar 21, 2013	33.94	33.99	33.75	33.86	6,360,224	-0.18(-0.53%)
Mar 20, 2013	33.73	34.17	33.70	34.04	9,647,833	+0.35(+1.04%)
Mar 19, 2013	33.50	33.73	33.50	33.69	8,690,382	+0.22(+0.66%)
Mar 18, 2013	33.49	33.62	33.34	33.47	6,149,025	-0.21(-0.62%)
Mar 15, 2013	33.65	33.74	33.52	33.68	12,645,387	-0.12(-0.36%)
Mar 14, 2013	33.92	34.01	33.64	33.80	9,331,709	-0.13(-0.38%)
Mar 13, 2013	33.93	33.93	33.69	33.93	9,442,024	-0.23(-0.67%)
Mar 12, 2013	34.27	34.39	34.14	34.16	44,737,503	-0.10(-0.29%)
Mar 11, 2013	34.02	34.30	34.00	34.26	37,695,221	+0.26(+0.76%)
Mar 08, 2013	33.97	34.08	33.79	34.00	28,976,573	+0.04(+0.12%)
Mar 07, 2013	34.21	34.23	33.83	33.96	7,735,225	-0.17(-0.50%)
Mar 06, 2013	34.31	34.34	34.01	34.13	6,425,392	-0.11(-0.32%)
Mar 05, 2013	34.10	34.30	34.02	34.24	16,323,263	+0.31(+0.91%)
Mar 04, 2013	33.51	34.09	33.51	33.93	12,802,051	+0.44(+1.31%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates

Free News Feed