Altria Group Inc historical prices

   Watch this stock

Historical chart

    56.09 
    49.38 
    42.68 
 Feb 28, 2014 Feb 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Feb 17, 2015 54.45 55.31 54.11 55.14 7,141,341
Feb 13, 2015 55.49 55.58 54.51 54.76 5,962,858
Feb 12, 2015 54.81 55.54 54.58 55.54 7,248,961
Feb 11, 2015 53.94 54.84 53.79 54.76 7,890,060
Feb 10, 2015 53.50 53.84 53.37 53.77 4,500,821
Feb 9, 2015 53.16 53.49 52.91 53.16 5,816,393
Feb 6, 2015 53.52 53.64 53.22 53.33 7,806,686
Feb 5, 2015 54.37 54.40 53.60 53.67 8,452,192
Feb 4, 2015 54.18 54.63 53.88 54.03 8,191,554
Feb 3, 2015 53.83 54.39 53.58 54.26 9,729,512
Feb 2, 2015 53.25 53.84 52.98 53.80 9,183,582
Jan 30, 2015 54.06 54.63 53.00 53.10 9,952,321
Jan 29, 2015 53.94 54.55 53.62 54.39 6,468,813
Jan 28, 2015 54.75 55.18 53.93 54.01 6,298,234
Jan 27, 2015 54.03 54.77 54.00 54.56 5,640,535
Jan 26, 2015 54.21 54.46 53.85 54.44 6,149,617
Jan 23, 2015 54.68 54.71 54.18 54.19 6,589,198
Jan 22, 2015 54.65 54.69 54.08 54.66 7,168,973
Jan 21, 2015 53.76 54.34 53.54 54.27 5,743,735
Jan 20, 2015 53.96 54.48 53.20 53.83 6,486,320
Jan 16, 2015 52.35 53.12 52.32 53.05 10,072,210
Jan 15, 2015 51.96 52.85 51.82 52.47 8,102,786
Jan 14, 2015 51.00 51.75 50.75 51.73 6,235,247