Altria Group Inc historical prices

   Watch this stock

Historical chart

    69.87 
    63.85 
    57.84 
 Jul 31, 2015 Jul 27, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 27, 2016 68.64 68.64 66.12 66.75 11,250,225
Jul 26, 2016 68.79 68.92 67.61 67.93 7,358,717
Jul 25, 2016 68.78 68.94 68.44 68.80 3,916,722
Jul 22, 2016 68.94 69.03 68.71 68.86 5,772,938
Jul 21, 2016 68.95 69.00 68.25 68.73 5,321,680
Jul 20, 2016 69.24 69.36 68.86 69.01 4,272,271
Jul 19, 2016 68.81 69.23 68.45 69.22 4,725,431
Jul 18, 2016 69.31 69.42 68.82 69.17 4,569,994
Jul 15, 2016 69.17 69.48 68.95 69.41 5,714,120
Jul 14, 2016 68.88 69.31 68.70 68.92 5,170,481
Jul 13, 2016 68.90 69.32 68.88 69.08 5,661,282
Jul 12, 2016 69.65 69.86 68.84 68.87 7,752,917
Jul 11, 2016 69.90 70.06 69.13 69.87 5,101,639
Jul 8, 2016 69.44 69.89 68.89 69.83 5,339,546
Jul 7, 2016 69.90 69.95 69.25 69.30 5,330,894
Jul 6, 2016 69.57 70.00 69.20 69.72 6,665,550
Jul 5, 2016 69.12 70.14 69.00 69.61 7,905,342
Jul 1, 2016 69.28 69.63 68.86 69.02 7,087,399
Jun 30, 2016 67.90 69.26 67.60 68.96 9,858,625
Jun 29, 2016 68.24 68.42 67.52 67.83 7,191,133
Jun 28, 2016 67.69 67.92 66.97 67.91 8,631,639
Jun 27, 2016 67.07 67.98 66.95 67.93 11,198,743
Jun 24, 2016 65.14 68.00 65.07 67.02 16,923,882
Jun 23, 2016 66.49 66.57 65.96 66.31 5,041,975
Jun 22, 2016 66.36 66.60 66.09 66.15 4,919,448
Jun 21, 2016 66.29 66.75 66.16 66.18 4,710,437
Jun 20, 2016 65.77 66.18 65.57 65.88 5,787,250
Jun 17, 2016 65.85 65.93 64.94 65.40 7,311,746
Jun 16, 2016 65.33 66.00 65.06 65.95 5,778,330
Jun 15, 2016 65.43 65.72 64.84 65.33 5,361,508