Altria Group Inc historical prices

   Watch this stock

Historical chart

    46.04 
    42.03 
    38.01 
 Oct 2, 2013 Sep 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 30, 2014 46.12 46.20 45.87 45.94 6,345,588
Sep 29, 2014 45.63 46.09 45.47 46.04 7,478,878
Sep 26, 2014 45.42 45.97 45.36 45.81 7,870,319
Sep 25, 2014 45.54 45.60 45.07 45.11 5,678,116
Sep 24, 2014 44.79 45.73 44.79 45.70 7,610,622
Sep 23, 2014 45.27 45.44 44.82 44.82 6,343,434
Sep 22, 2014 45.03 45.45 44.97 45.35 7,470,481
Sep 19, 2014 44.95 45.10 44.82 44.99 8,058,821
Sep 18, 2014 44.80 44.80 44.46 44.74 4,927,354
Sep 17, 2014 44.39 44.80 44.17 44.61 6,738,105
Sep 16, 2014 44.07 44.50 44.03 44.36 6,643,344
Sep 15, 2014 43.60 44.50 43.37 44.27 11,428,134
Sep 12, 2014 43.19 43.30 42.96 43.16 7,327,700
Sep 11, 2014 43.33 43.47 42.92 43.19 6,334,755
Sep 10, 2014 43.70 44.05 43.49 43.86 8,291,332
Sep 9, 2014 43.61 43.66 43.46 43.65 8,571,273
Sep 8, 2014 43.38 43.60 43.36 43.49 6,454,845
Sep 5, 2014 43.13 43.41 43.08 43.39 4,954,373
Sep 4, 2014 43.22 43.48 43.05 43.14 4,584,139
Sep 3, 2014 43.39 43.46 43.11 43.22 3,497,099
Sep 2, 2014 43.16 43.68 43.05 43.19 4,573,509
Aug 29, 2014 43.00 43.12 42.93 43.08 3,652,838
Aug 28, 2014 42.70 43.00 42.64 42.91 3,195,531
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