Quantcast

Historical Stock Prices

MO 
$36.64
*  
unch
unch
Get MO Alerts
*Delayed - data as of Mar. 27, 2020  -  Find a broker to begin trading MO now
Exchange:NYSE
Industry: Consumer Non-Durables
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2019 TO 27-MAR-2020

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2020 34.5 38.04 34.05 36.64 14,679,650
03/26/2020 34.64 36.82 34.64 36.64 14,410,160
03/25/2020 32.23 36.14 31.71 34.37 21,540,920
03/24/2020 32.13 33.34 31.77 32.38 21,745,970
03/23/2020 32.92 33.26 30.95 31.38 24,245,960
03/20/2020 36.16 36.98 34.14 34.28 21,595,650
03/19/2020 37.63 37.63 34.83 37.1 15,889,810
03/18/2020 37.5 39 35 38.32 18,217,760
03/17/2020 38.9 40.58 38.13 39.85 16,971,970
03/16/2020 35.93 41.26 34.38 38.22 18,032,070
03/13/2020 38.25 40.2 36.73 40.07 16,308,900
03/12/2020 37.47 38.6 35.775 36.42 19,322,790
03/11/2020 40.85 41.55 40.14 40.48 16,561,510
03/10/2020 41.47 42.52 40.42 42.15 20,532,690
03/09/2020 39.8 41.77 39.435 40.34 16,480,100
03/06/2020 41.86 42.445 41.12 42.15 15,485,280
03/05/2020 42.73 43.88 42.54 43.16 11,502,330
03/04/2020 42.4 43.95 42.09 43.93 12,612,890
03/03/2020 42.16 43.6 41.47 41.9 18,031,550
03/02/2020 40.46 42.08 40.06 42.07 14,559,950
02/28/2020 39.37 40.5 38.57 40.37 24,002,280
02/27/2020 41.85 42.47 40.3 40.3 13,884,540
02/26/2020 42.39 43.1 42.1112 42.12 14,298,090
02/25/2020 43.71 44.26 42.315 42.49 12,475,890
02/24/2020 45.29 45.685 43.58 43.8 18,907,830
02/21/2020 45.39 46.22 45.32 45.89 9,368,183
02/20/2020 45.09 45.65 44.94 45.56 5,242,915
02/19/2020 45.25 45.48 44.936 45.14 5,888,962
02/18/2020 45.1 45.53 45.02 45.22 12,034,290
02/14/2020 45.72 45.775 44.91 45.17 9,025,954
02/13/2020 45.42 45.9052 44.97 45.65 6,111,432
02/12/2020 45.57 45.65 44.86 45.4 10,533,030
02/11/2020 46.08 46.19 45.46 45.57 9,813,979
02/10/2020 46.15 46.68 45.94 46.2 6,272,104
02/07/2020 46.66 46.67 45.7273 46.22 7,138,637
02/06/2020 46.5 46.96 46.415 46.66 8,763,524
02/05/2020 46.52 47.14 46.15 46.28 13,515,310
02/04/2020 47.12 47.23 46.5 46.52 10,126,020
02/03/2020 47.52 47.7 46.19 46.26 10,197,850
01/31/2020 48.25 48.8 47.24 47.53 11,794,030
01/30/2020 49.07 49.15 46.33 48 17,717,850
01/29/2020 50.37 50.77 50.08 50.11 6,318,534
01/28/2020 49.69 50.295 49.45 50.17 9,545,276
01/27/2020 49.72 50.08 49.61 49.77 7,419,913
01/24/2020 50.49 50.595 50.025 50.25 10,049,650
01/23/2020 50.82 51.04 50.39 50.56 5,698,953
01/22/2020 51.04 51.47 51.005 51.03 7,300,053
01/21/2020 50.91 51.31 50.505 51.09 10,192,410
01/17/2020 51.16 51.37 50.83 51.02 11,468,220
01/16/2020 51.33 51.46 50.985 51.09 7,159,099
01/15/2020 50.85 51.775 50.77 51.25 6,748,259
01/14/2020 50.69 50.91 50.555 50.87 8,456,124
01/13/2020 50.15 51.12 50 50.76 7,777,024
01/10/2020 50.94 51.07 50.21 50.22 6,049,711
01/09/2020 50.3 50.67 50.06 50.57 6,449,539
01/08/2020 49.79 50.28 49.575 50.08 5,987,423
01/07/2020 49.56 49.9349 49.32 49.57 6,476,785
01/06/2020 49.63 50.07 49.43 49.83 6,532,593
01/03/2020 49.17 49.95 49.16 49.63 7,850,783
01/02/2020 50.19 50.34 49.05 49.25 8,504,330
12/31/2019 49.8 49.98 49.615 49.91 5,981,722
12/30/2019 50.32 50.47 49.75 49.89 6,691,751
12/27/2019 50.31 50.51 50.12 50.4 7,700,723
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for MO

Research Brokers before you trade

Want to trade FX?



Smart Portfolio