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 08 2009

    1 Month 3.87%
    6 Month 8.42%
    YTD 23.11%
    1 Year 3.11%
    3 Year -70.11%
    5 Year -52.20%

  • ALTRIA GROUP INC ( MO ) prices from 10/08/2009 through 11/08/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/08/09 10.78 M 17.92 17.79 17.82 17.85
    10/09/09 13.90 M 18.11 17.84 17.96 18.06
    10/12/09 13.47 M 18.29 18.08 18.20 18.12
    10/13/09 11.81 M 18.21 17.98 18.18 18.06
    10/14/09 12.06 M 18.28 18.08 18.20 18.23
    10/15/09 13.73 M 18.30 18.14 18.20 18.25
    10/16/09 14.26 M 18.34 18.10 18.19 18.27
    10/19/09 19.25 M 18.65 18.30 18.32 18.35
    10/20/09 17.56 M 18.72 18.34 18.40 18.66
    10/21/09 28.39 M 18.43 18.10 18.37 18.21
    10/22/09 14.30 M 18.27 17.98 18.17 18.18
    10/23/09 15.55 M 18.18 17.80 18.18 17.93
    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

    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