MO Historical Prices | Altria Group, Inc. Stock

Dow

0.80% Nasdaq

0.97%

Altria Group Inc. (MO)

-NYSE

37.44 0.26(0.70%) May 17, 4:00PM EDT|After Hours : 37.44 0.00 (0.00%) May 17, 5:07PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Avg Vol	Adj Close*
Apr 6, 2009	16.06	16.53	15.97	16.31	13,599,800	12.79
Mar 30, 2009	16.34	16.74	15.76	16.16	17,405,300	12.67
Mar 23, 2009	16.96	17.40	16.43	16.56	16,045,500	12.98
Mar 16, 2009	16.71	17.24	16.43	16.78	18,022,000	13.15
Mar 12, 2009	0.32 Dividend
Mar 9, 2009	15.61	16.86	15.51	16.68	21,760,900	13.08
Mar 2, 2009	15.24	15.98	14.50	15.72	27,105,800	12.08
Feb 23, 2009	14.83	15.75	14.83	15.44	22,950,900	11.87
Feb 17, 2009	15.65	15.85	14.89	15.46	18,826,300	11.88
Feb 9, 2009	16.92	16.94	15.84	15.92	18,250,000	12.24
Feb 2, 2009	16.44	17.03	16.32	16.96	22,103,000	13.04
Jan 26, 2009	16.99	17.10	16.50	16.54	20,587,200	12.71
Jan 20, 2009	16.95	17.63	16.46	16.84	25,945,500	12.94
Jan 12, 2009	15.59	16.95	15.20	16.84	31,007,300	12.94
Jan 5, 2009	15.15	15.60	15.00	15.48	21,571,100	11.90
Dec 29, 2008	15.07	15.41	14.91	15.20	16,945,800	11.68
Dec 22, 2008	15.19	15.22	14.49	15.06	13,356,400	11.58
Dec 22, 2008	0.32 Dividend
Dec 15, 2008	15.71	15.88	14.42	15.28	35,276,800	11.50
Dec 8, 2008	15.34	15.48	14.75	15.34	23,897,700	11.54
Dec 1, 2008	16.00	16.03	14.62	15.00	25,219,100	11.29
Nov 24, 2008	15.99	16.08	15.23	16.08	21,379,500	12.10
Nov 17, 2008	16.04	17.20	14.34	15.49	31,729,000	11.66
Nov 10, 2008	18.32	18.40	15.90	16.26	23,950,400	12.24
Nov 3, 2008	19.39	19.59	17.47	17.98	17,555,300	13.53
Oct 27, 2008	18.95	19.97	18.25	19.19	22,250,800	14.44
Oct 20, 2008	19.93	20.44	18.50	19.22	24,577,400	14.46
Oct 13, 2008	18.35	20.74	17.63	19.32	29,147,600	14.54
Oct 6, 2008	19.93	20.54	16.26	17.16	33,022,400	12.91
Sep 29, 2008	20.71	20.91	19.26	20.29	20,973,400	15.27
Sep 22, 2008	20.68	20.96	19.70	20.89	15,348,800	15.72
Sep 15, 2008	20.65	21.10	19.74	20.54	21,761,000	15.46
Sep 11, 2008	0.32 Dividend
Sep 8, 2008	21.38	21.85	20.30	21.16	18,904,200	15.92
Sep 2, 2008	21.13	21.70	20.63	20.95	16,134,800	15.52
Aug 25, 2008	20.80	21.44	20.53	21.03	8,939,300	15.58
Aug 18, 2008	21.68	21.74	20.65	20.92	8,477,900	15.50
Aug 11, 2008	20.96	21.81	20.95	21.60	10,929,300	16.00
Aug 4, 2008	20.95	21.47	20.67	20.95	13,263,100	15.52
Jul 28, 2008	21.14	21.86	20.10	20.90	14,740,900	15.49
Jul 21, 2008	20.53	21.45	20.10	21.07	12,172,600	15.61
Jul 14, 2008	21.33	21.52	20.36	20.45	13,788,100	15.15
Jul 7, 2008	20.16	21.55	20.03	21.26	13,363,100	15.75
Jun 30, 2008	20.34	20.73	19.84	20.12	14,412,400	14.91
Jun 23, 2008	20.83	21.84	20.25	20.35	14,881,100	15.08
Jun 16, 2008	21.00	21.00	20.54	20.78	14,834,500	15.40
Jun 11, 2008	0.29 Dividend
Jun 9, 2008	21.67	21.68	20.67	20.90	15,286,100	15.49
Jun 2, 2008	22.32	22.35	21.52	21.53	13,316,000	15.73
May 27, 2008	22.33	22.70	22.01	22.26	13,283,400	16.27
May 19, 2008	22.33	23.02	22.17	22.28	17,867,000	16.28
May 12, 2008	20.95	22.49	20.90	22.45	15,984,900	16.41
May 5, 2008	20.75	21.35	20.50	20.94	17,787,300	15.30
Apr 28, 2008	21.50	21.59	19.95	20.43	28,085,100	14.93
Apr 21, 2008	22.11	22.66	21.20	21.70	19,287,400	15.86
Apr 14, 2008	21.41	22.16	21.19	22.10	18,966,300	16.15
Apr 7, 2008	21.75	22.01	20.83	21.37	23,654,600	15.62
Mar 31, 2008	23.12	23.72	20.95	21.71	39,386,200	15.86
Mar 31, 2008	51.060001 Dividend
Mar 24, 2008	71.26	74.59	71.26	73.83	15,941,600	16.64
Mar 17, 2008	70.42	72.23	68.00	70.26	18,991,100	15.83
Mar 17, 2008	0.75 Dividend
Mar 10, 2008	74.44	75.80	71.35	71.78	18,092,600	16.01
Mar 3, 2008	72.85	75.04	72.02	74.52	12,138,500	16.62
Feb 25, 2008	73.50	74.77	72.90	73.14	8,449,500	16.31
Feb 19, 2008	72.51	73.72	72.09	73.60	10,748,500	16.41
Feb 11, 2008	72.71	73.45	71.89	72.53	14,336,100	16.18
Feb 4, 2008	75.40	75.92	72.20	73.09	10,254,300	16.30
Jan 28, 2008	74.19	77.89	73.65	75.44	14,497,400	16.82
Jan 22, 2008	72.00	75.49	70.88	73.95	18,886,100	16.49
Jan 14, 2008	78.97	79.15	74.67	75.42	16,081,600	16.82
Jan 7, 2008	75.22	79.59	75.22	79.02	14,670,000	17.62
Jan 4, 2008	75.26	75.95	74.81	74.90	11,110,400	16.70
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Altria Group Inc. (MO)