Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ALTRIA GROUP INC Historical Prices

  • Historical Data: MO

    Return as of November 25 2009

    1 Month 7.03%
    6 Month 15.32%
    YTD 27.42%
    1 Year 21.46%
    3 Year -69.91%
    5 Year -53.06%

  • ALTRIA GROUP INC ( MO ) prices from 10/26/2009 through 11/25/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 19.92 M 18.14 17.81 17.99 17.98
    10/27/09 16.75 M 18.20 17.88 18.00 18.14
    10/28/09 14.36 M 18.32 18.15 18.23 18.20
    10/29/09 15.84 M 18.47 18.07 18.23 18.36
    10/30/09 16.06 M 18.42 18.09 18.31 18.11
    11/02/09 11.39 M 18.36 18.02 18.12 18.30
    11/03/09 15.22 M 18.47 18.17 18.27 18.46
    11/04/09 15.61 M 18.65 18.38 18.46 18.47
    11/05/09 17.58 M 18.73 18.47 18.58 18.67
    11/06/09 19.27 M 18.61 18.41 18.58 18.54
    11/09/09 19.84 M 18.93 18.68 18.83 18.87
    11/10/09 17.10 M 19.20 18.83 18.88 19.07
    11/11/09 15.44 M 19.25 18.91 19.23 18.97
    11/12/09 11.49 M 19.16 18.95 18.97 19.02
    11/13/09 14.63 M 19.30 19.00 19.07 19.26
    11/16/09 18.59 M 19.48 19.30 19.41 19.34
    11/17/09 15.03 M 19.37 19.19 19.26 19.24
    11/18/09 12.02 M 19.41 19.22 19.26 19.30
    11/19/09 13.35 M 19.36 19.11 19.32 19.21
    11/20/09 19.91 M 19.17 18.88 19.16 18.98
    11/23/09 24.16 M 19.22 19.05 19.13 19.13
    11/24/09 19.89 M 19.42 19.07 19.20 19.30

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: MO

    Valuation

    Calculate the value of or shares of MO , since