Altria Group Inc historical prices

   Watch this stock

Historical chart

    54.66 
    47.77 
    40.89 
 Jan 31, 2014 Jan 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jan 13, 2015 51.16 51.78 50.91 51.32 7,461,034
Jan 12, 2015 50.79 51.20 50.70 50.92 6,369,566
Jan 9, 2015 50.98 51.11 50.48 50.60 6,488,223
Jan 8, 2015 50.26 50.93 50.20 50.72 4,693,280
Jan 7, 2015 49.33 50.03 49.32 49.88 5,492,538
Jan 6, 2015 49.00 49.65 48.89 48.98 7,239,994
Jan 5, 2015 48.64 48.99 48.52 48.69 6,900,488
Jan 2, 2015 49.30 49.64 48.58 48.97 6,078,056
Dec 31, 2014 49.91 50.02 49.17 49.27 5,109,589
Dec 30, 2014 50.15 50.42 49.77 49.83 3,664,241
Dec 29, 2014 50.36 50.46 49.98 50.23 4,029,574
Dec 26, 2014 50.35 50.82 50.34 50.60 2,991,587
Dec 24, 2014 50.65 50.77 50.33 50.36 4,082,985
Dec 23, 2014 50.37 50.64 50.18 50.53 4,631,265
Dec 22, 2014 49.98 50.30 49.81 50.20 8,944,918
Dec 19, 2014 51.28 51.67 50.22 50.56 16,275,546
Dec 18, 2014 50.43 51.27 50.05 51.27 7,566,533
Dec 17, 2014 49.54 50.20 49.14 49.94 7,948,775
Dec 16, 2014 49.20 50.40 48.91 49.33 8,667,854