Altria Group Inc historical prices

   Watch this stock

Historical chart

    56.50 
    50.92 
    45.34 
 May 5, 2014 May 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 1, 2015 50.12 50.67 50.11 50.66 5,958,295
Apr 30, 2015 50.15 50.30 49.83 50.05 10,130,859
Apr 29, 2015 51.39 51.56 50.06 50.20 11,261,318
Apr 28, 2015 51.25 51.71 51.16 51.71 6,596,627
Apr 27, 2015 52.14 52.15 51.30 51.40 6,451,811
Apr 24, 2015 52.51 52.64 52.04 52.07 4,911,122
Apr 23, 2015 52.04 52.92 51.80 52.35 8,189,791
Apr 22, 2015 52.08 52.13 51.51 52.12 9,813,745
Apr 21, 2015 52.77 52.99 52.02 52.10 6,473,899
Apr 20, 2015 52.00 52.84 52.00 52.63 8,742,737
Apr 17, 2015 51.93 52.08 51.65 51.75 7,499,259
Apr 16, 2015 51.98 52.40 51.61 52.05 7,569,737
Apr 15, 2015 52.11 52.56 51.54 51.61 5,944,497
Apr 14, 2015 51.68 52.25 51.53 52.12 4,956,552
Apr 13, 2015 52.35 52.47 51.70 51.77 6,731,107
Apr 10, 2015 52.15 52.99 52.01 52.51 6,442,215
Apr 9, 2015 51.65 51.93 51.48 51.86 4,556,425
Apr 8, 2015 51.55 51.98 51.32 51.62 5,883,549
Apr 7, 2015 51.61 52.13 51.51 51.70 7,369,195
Apr 6, 2015 51.02 51.91 51.01 51.49 7,575,027
Apr 2, 2015 50.42 51.29 50.36 51.19 9,000,939
Apr 1, 2015 50.16 50.40 49.55 50.30 7,768,774
Mar 31, 2015 50.52 50.52 50.01 50.02 7,905,569
Mar 30, 2015 50.71 50.80 50.35 50.53 7,215,849
Mar 27, 2015 49.92 50.43 49.88 50.34 8,566,709
Mar 26, 2015 49.68 50.54 49.03 50.00 14,549,055
Mar 25, 2015 51.27 51.29 50.14 50.15 10,189,267
Mar 24, 2015 51.52 52.00 51.11 51.11 7,223,813
Mar 23, 2015 51.31 51.97 51.31 51.62 8,649,536
Mar 20, 2015 51.36 51.65 51.20 51.42 13,743,070