Altria Group Inc historical prices

   Watch this stock

Historical chart

    61.53 
    56.87 
    52.20 
 Feb 9, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 59.80 60.00 58.84 59.80 7,506,266
Feb 4, 2016 59.35 59.96 58.87 59.48 6,298,042
Feb 3, 2016 60.50 61.02 59.14 59.84 7,936,321
Feb 2, 2016 60.44 60.80 60.05 60.49 6,688,509
Feb 1, 2016 60.73 61.38 60.70 60.94 5,998,879
Jan 29, 2016 60.22 61.18 60.02 61.11 10,020,084
Jan 28, 2016 58.11 59.89 58.02 59.63 7,311,177
Jan 27, 2016 58.99 60.12 58.51 58.96 8,244,050
Jan 26, 2016 58.71 59.70 58.35 58.96 8,325,083
Jan 25, 2016 58.49 59.14 58.27 58.40 6,644,104
Jan 22, 2016 58.15 58.41 57.52 58.28 6,448,743
Jan 21, 2016 57.48 57.74 56.76 57.45 6,150,984
Jan 20, 2016 57.57 58.14 56.15 57.22 9,558,961
Jan 19, 2016 57.78 58.65 57.69 58.40 7,847,696
Jan 15, 2016 57.05 58.15 56.83 57.20 9,464,429
Jan 14, 2016 57.70 58.70 57.51 58.22 6,702,450
Jan 13, 2016 59.35 59.35 57.70 57.78 7,630,466
Jan 12, 2016 59.96 60.08 58.92 59.38 5,628,380
Jan 11, 2016 58.68 59.74 58.68 59.46 8,228,819
Jan 8, 2016 58.30 59.23 58.03 58.24 7,059,510
Jan 7, 2016 57.92 59.30 57.83 58.14 7,314,156
Jan 6, 2016 58.05 59.47 58.00 59.17 7,686,571
Jan 5, 2016 57.48 58.74 57.42 58.55 6,407,657
Jan 4, 2016 57.54 57.58 56.56 57.39 6,744,384
Dec 31, 2015 58.51 58.70 58.10 58.21 3,652,152
Dec 30, 2015 58.98 59.13 58.62 58.80 3,236,752
Dec 29, 2015 58.59 58.99 58.35 58.92 3,813,281
Dec 28, 2015 58.11 58.44 57.83 58.27 3,376,916
Dec 24, 2015 58.32 58.58 58.25 58.29 1,785,163
Dec 23, 2015 57.94 58.49 57.68 58.43 4,148,714