Altria Group Inc historical prices

   Watch this stock

Historical chart

    56.50 
    50.19 
    43.88 
 Apr 2, 2014 Mar 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Mar 19, 2015 51.23 51.54 51.06 51.27 6,697,426
Mar 18, 2015 51.36 51.66 50.15 51.34 14,050,542
Mar 17, 2015 51.82 51.97 51.15 51.62 6,048,593
Mar 16, 2015 51.76 52.09 51.70 52.09 7,626,157
Mar 13, 2015 51.93 51.95 51.08 51.39 7,955,517
Mar 12, 2015 52.09 52.39 51.92 52.01 7,941,075
Mar 11, 2015 53.42 53.48 52.06 52.22 9,012,374
Mar 10, 2015 53.48 53.64 53.10 53.20 5,563,821
Mar 9, 2015 53.72 53.95 53.40 53.83 6,262,492
Mar 6, 2015 55.28 55.32 53.20 53.37 12,205,022
Mar 5, 2015 56.04 56.09 55.32 55.50 5,551,076
Mar 4, 2015 56.27 56.39 55.66 55.79 5,460,594
Mar 3, 2015 56.50 56.68 56.07 56.46 4,429,486
Mar 2, 2015 56.43 56.70 56.24 56.50 4,931,427
Feb 27, 2015 56.09 56.60 55.95 56.29 4,957,925
Feb 26, 2015 55.73 56.19 55.60 56.09 4,479,595
Feb 25, 2015 55.81 55.99 55.55 55.64 5,125,110
Feb 24, 2015 55.67 55.89 55.35 55.72 6,443,684
Feb 23, 2015 55.74 55.90 55.47 55.51 5,265,719
Feb 20, 2015 55.43 55.70 54.91 55.61 6,882,578
Feb 19, 2015 55.41 55.69 55.09 55.48 6,332,899
Feb 18, 2015 54.90 55.24 54.78 55.24 4,638,820