Altria Group Inc historical prices

   Watch this stock

Historical chart

    56.50 
    51.17 
    45.83 
 Jul 31, 2014 Jul 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 28, 2015 54.10 55.30 54.00 55.25 9,298,931
Jul 27, 2015 53.53 54.13 53.51 53.95 5,979,930
Jul 24, 2015 53.77 53.97 53.61 53.79 5,441,240
Jul 23, 2015 53.95 53.97 53.48 53.82 4,768,831
Jul 22, 2015 53.66 54.02 53.65 53.96 7,980,039
Jul 21, 2015 53.67 53.70 53.43 53.55 5,658,428
Jul 20, 2015 53.24 53.84 53.23 53.71 6,572,635
Jul 17, 2015 52.77 53.34 52.52 53.22 7,806,011
Jul 16, 2015 51.58 53.36 51.52 52.91 12,569,276
Jul 15, 2015 51.36 51.52 51.13 51.23 6,862,371
Jul 14, 2015 51.33 51.46 51.21 51.35 7,433,181
Jul 13, 2015 51.56 51.80 51.26 51.33 8,124,428
Jul 10, 2015 51.48 51.78 51.23 51.31 7,263,112
Jul 9, 2015 51.63 51.80 50.93 50.95 7,009,978
Jul 8, 2015 51.32 51.49 50.95 51.03 8,154,638
Jul 7, 2015 49.97 51.82 49.94 51.68 13,340,985
Jul 6, 2015 48.88 49.89 48.76 49.87 7,862,679
Jul 2, 2015 49.28 49.45 48.70 48.99 4,575,136
Jul 1, 2015 49.09 49.26 48.74 49.10 4,897,127
Jun 30, 2015 48.97 49.28 48.57 48.91 8,247,296
Jun 29, 2015 49.25 49.51 48.64 48.67 7,300,125
Jun 26, 2015 49.29 49.67 49.17 49.48 7,631,683
Jun 25, 2015 49.06 49.27 48.96 49.16 5,807,766
Jun 24, 2015 49.12 49.25 48.96 48.97 6,505,454
Jun 23, 2015 49.99 49.99 49.04 49.08 5,248,125
Jun 22, 2015 49.58 49.88 49.54 49.79 5,805,160
Jun 19, 2015 49.29 49.64 49.23 49.32 8,188,740
Jun 18, 2015 48.68 49.65 48.66 49.46 6,494,525
Jun 17, 2015 48.01 48.73 47.99 48.56 5,714,496
Jun 16, 2015 47.66 48.14 47.47 48.02 4,561,337