Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ALTRIA GROUP INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ALTRIA GROUP INC ( MO ) prices from 10/30/2009 through 113009

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/30/09 16067966 18.4200 18.0900 18.3100 18.1100
    11/02/09 11396371 18.3600 18.0200 18.1200 18.3000
    11/03/09 15222206 18.4700 18.1700 18.2700 18.4600
    11/04/09 15614533 18.6500 18.3800 18.4600 18.4700
    11/05/09 17587991 18.7300 18.4700 18.5800 18.6700
    11/06/09 19278451 18.6100 18.4100 18.5800 18.5400
    11/09/09 19848661 18.9300 18.6800 18.8300 18.8700
    11/10/09 17101990 19.2000 18.8300 18.8800 19.0700
    11/11/09 15441306 19.2500 18.9100 19.2300 18.9700
    11/12/09 11498851 19.1600 18.9500 18.9700 19.0200
    11/13/09 14634390 19.3000 19.0000 19.0700 19.2600
    11/16/09 18592224 19.4800 19.3000 19.4100 19.3400
    11/17/09 15039322 19.3700 19.1900 19.2600 19.2400
    11/18/09 12027404 19.4100 19.2200 19.2600 19.3000
    11/19/09 13353563 19.3600 19.1100 19.3200 19.2100
    11/20/09 19912801 19.1700 18.8800 19.1600 18.9800
    11/23/09 24162970 19.2200 19.0500 19.1300 19.1300
    11/24/09 19892196 19.4200 19.0700 19.2000 19.3000
    11/25/09 14012559 19.4000 19.1200 19.3600 19.1900
    11/27/09 13634073 19.2500 18.8100 19.0000 19.0000

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ALTRIA GROUP INC ( MO ) prices from 10/30/2009 through 113009

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/30/09 16067966 18.4200 18.0900 18.3100 18.1100
    11/02/09 11396371 18.3600 18.0200 18.1200 18.3000
    11/03/09 15222206 18.4700 18.1700 18.2700 18.4600
    11/04/09 15614533 18.6500 18.3800 18.4600 18.4700
    11/05/09 17587991 18.7300 18.4700 18.5800 18.6700
    11/06/09 19278451 18.6100 18.4100 18.5800 18.5400
    11/09/09 19848661 18.9300 18.6800 18.8300 18.8700
    11/10/09 17101990 19.2000 18.8300 18.8800 19.0700
    11/11/09 15441306 19.2500 18.9100 19.2300 18.9700
    11/12/09 11498851 19.1600 18.9500 18.9700 19.0200
    11/13/09 14634390 19.3000 19.0000 19.0700 19.2600
    11/16/09 18592224 19.4800 19.3000 19.4100 19.3400
    11/17/09 15039322 19.3700 19.1900 19.2600 19.2400
    11/18/09 12027404 19.4100 19.2200 19.2600 19.3000
    11/19/09 13353563 19.3600 19.1100 19.3200 19.2100
    11/20/09 19912801 19.1700 18.8800 19.1600 18.9800
    11/23/09 24162970 19.2200 19.0500 19.1300 19.1300
    11/24/09 19892196 19.4200 19.0700 19.2000 19.3000
    11/25/09 14012559 19.4000 19.1200 19.3600 19.1900
    11/27/09 13634073 19.2500 18.8100 19.0000 19.0000

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: MO

    Return

    as of November 30 2009
    1 Month 3.49%
    6 Month 11.18%
    YTD 26.16%
    1 Year 18.16%
    3 Year -70.42%
    5 Year -53.95%
    Calculate the value of

    or shares