Altria Group Inc historical prices

   Watch this stock

Historical chart

    43.43 
    40.23 
    37.03 
 Aug 30, 2013 Aug 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2014 42.70 43.00 42.64 42.91 3,195,501
Aug 27, 2014 42.80 42.86 42.58 42.82 3,489,296
Aug 26, 2014 42.91 42.98 42.70 42.86 4,468,077
Aug 25, 2014 42.74 42.93 42.66 42.77 3,278,739
Aug 22, 2014 42.59 42.70 42.43 42.59 3,797,513
Aug 21, 2014 42.47 42.68 42.34 42.58 4,830,014
Aug 20, 2014 42.71 42.72 42.32 42.46 4,538,563
Aug 19, 2014 42.60 42.71 42.30 42.70 4,320,669
Aug 18, 2014 42.30 42.59 42.30 42.50 3,987,113
Aug 15, 2014 42.39 42.47 41.93 42.20 4,737,304
Aug 14, 2014 42.11 42.26 42.01 42.26 2,977,020
Aug 13, 2014 42.08 42.28 41.89 42.07 3,724,759
Aug 12, 2014 41.90 42.01 41.72 41.96 3,844,247
Aug 11, 2014 41.82 42.31 41.64 42.01 6,134,654
Aug 8, 2014 41.20 41.66 41.13 41.63 4,415,807
Aug 7, 2014 41.44 41.52 40.91 41.15 7,828,372
Aug 6, 2014 40.47 41.55 40.47 41.43 7,964,119
Aug 5, 2014 40.72 40.96 40.41 40.57 4,395,805
Aug 4, 2014 40.47 40.82 40.40 40.73 6,302,181
Aug 1, 2014 40.37 40.80 40.26 40.50 6,192,570
Jul 31, 2014 40.93 41.04 40.59 40.60 7,196,110
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