Altria Group Inc historical prices

   Watch this stock

Historical chart

    43.43 
    40.11 
    36.78 
 Aug 2, 2013 Jul 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2014 40.93 41.04 40.59 40.60 7,157,661
Jul 30, 2014 41.83 41.89 41.06 41.12 7,223,719
Jul 29, 2014 41.59 41.82 41.47 41.54 8,604,073
Jul 28, 2014 41.73 41.86 41.37 41.65 4,501,757
Jul 25, 2014 41.88 42.02 41.52 41.74 4,830,083
Jul 24, 2014 41.87 42.15 41.79 42.04 6,824,463
Jul 23, 2014 41.99 42.00 41.65 41.72 6,524,122
Jul 22, 2014 41.78 42.25 41.15 41.93 8,835,453
Jul 21, 2014 41.54 42.05 41.45 42.01 8,637,548
Jul 18, 2014 41.79 42.26 41.60 42.17 6,809,680
Jul 17, 2014 41.71 41.98 41.54 41.58 6,506,823
Jul 16, 2014 42.08 42.36 41.70 41.82 7,945,212
Jul 15, 2014 43.00 43.08 41.75 41.76 18,024,915
Jul 14, 2014 43.61 43.70 43.26 43.35 8,341,937
Jul 11, 2014 43.53 43.60 43.02 43.43 9,915,939
Jul 10, 2014 42.61 42.95 42.61 42.95 7,554,727
Jul 9, 2014 42.85 43.05 42.72 42.80 5,904,266
Jul 8, 2014 42.65 42.81 42.51 42.71 5,145,046
Jul 7, 2014 42.25 42.78 42.25 42.62 5,212,786
Jul 3, 2014 42.02 42.58 41.99 42.39 5,819,586
Jul 2, 2014 41.85 41.97 41.72 41.87 3,579,237
Jul 1, 2014 41.87 42.00 41.52 41.83 5,197,672
Jun 30, 2014 41.76 42.28 41.56 41.94 9,322,746
Jun 27, 2014 41.79 41.86 41.13 41.82 12,780,096
Jun 26, 2014 41.98 42.00 41.52 41.90 7,161,552
Jun 25, 2014 42.14 42.20 41.90 42.03 6,991,118
Jun 24, 2014 42.50 42.50 42.04 42.35 8,291,932
Jun 23, 2014 43.01 43.02 42.50 42.69 5,759,820
Jun 20, 2014 43.23 43.38 42.95 43.12 12,365,021
Jun 19, 2014 42.42 43.15 42.38 43.07 10,498,451