Altria Group Inc: NYSE:MO historical prices

You have no recent quotes

chg | %

May 29, 2012

May 23, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 23, 2013	36.62	36.98	36.51	36.86	8,457,675
May 22, 2013	36.89	37.42	36.80	36.90	7,373,835
May 21, 2013	37.35	37.41	36.86	36.92	9,408,665
May 20, 2013	37.41	37.53	37.22	37.34	9,081,256
May 17, 2013	37.10	37.49	37.10	37.44	7,442,013
May 16, 2013	37.36	37.54	37.15	37.18	5,635,921
May 15, 2013	37.00	37.61	36.99	37.46	8,644,379
May 14, 2013	36.92	37.14	36.85	37.06	9,441,496
May 13, 2013	36.62	37.06	36.53	36.92	7,223,101
May 10, 2013	36.30	36.73	36.30	36.68	5,891,338
May 9, 2013	36.54	36.63	36.21	36.35	7,233,889
May 8, 2013	36.51	36.62	36.41	36.52	5,625,215
May 7, 2013	36.20	36.59	36.15	36.47	12,420,899
May 6, 2013	36.48	36.49	36.01	36.08	8,162,209
May 3, 2013	36.84	36.85	36.47	36.51	7,524,787
May 2, 2013	36.36	36.83	36.32	36.65	6,633,996
May 1, 2013	36.51	36.90	36.28	36.32	8,773,683
Apr 30, 2013	36.56	36.59	36.28	36.51	12,344,832
Apr 29, 2013	36.11	36.61	36.00	36.61	8,977,183
Apr 26, 2013	35.89	36.12	35.58	36.07	6,614,957
Apr 25, 2013	35.68	35.96	35.55	35.94	9,661,466
Apr 24, 2013	35.42	35.80	35.41	35.53	13,140,182
Apr 23, 2013	35.42	35.63	35.02	35.53	9,685,892
Apr 22, 2013	35.06	35.34	34.95	35.28	4,586,261
Apr 19, 2013	34.81	35.21	34.72	35.02	9,175,712
Apr 18, 2013	35.04	35.10	34.45	34.68	10,085,503
Apr 17, 2013	35.21	35.30	35.05	35.14	8,867,251
Apr 16, 2013	35.03	35.70	34.95	35.38	8,476,599
Apr 15, 2013	35.76	35.76	34.71	34.81	12,494,955
Apr 12, 2013	35.52	35.94	35.50	35.91	6,294,460