Altria Group Inc historical prices

   Watch this stock

Historical chart

    56.50 
    51.17 
    45.83 
 Jul 2, 2014 Jun 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jun 15, 2015 47.71 48.12 47.52 47.54 6,494,875
Jun 12, 2015 48.26 48.30 47.31 48.04 8,740,606
Jun 11, 2015 48.70 48.81 48.27 48.33 7,135,057
Jun 10, 2015 48.68 49.64 48.68 49.22 10,217,612
Jun 9, 2015 48.35 48.77 48.12 48.56 6,326,253
Jun 8, 2015 48.17 48.51 47.78 48.32 7,983,769
Jun 5, 2015 49.71 49.71 48.10 48.21 10,415,088
Jun 4, 2015 50.26 50.39 49.78 49.88 6,077,425
Jun 3, 2015 50.91 50.93 50.25 50.35 5,866,327
Jun 2, 2015 51.04 51.07 50.51 50.63 4,778,792
Jun 1, 2015 51.29 51.48 50.85 51.20 3,842,166
May 29, 2015 51.45 51.73 51.12 51.20 7,490,755
May 28, 2015 51.94 52.01 51.50 51.62 4,634,437
May 27, 2015 51.40 52.03 51.24 51.83 5,564,705
May 26, 2015 51.23 51.45 50.99 51.28 5,673,344
May 22, 2015 51.50 51.57 51.20 51.23 4,141,782
May 21, 2015 51.84 51.84 51.22 51.64 6,577,634
May 20, 2015 51.94 52.28 51.78 51.80 4,430,600
May 19, 2015 52.03 52.03 51.63 51.78 4,764,694
May 18, 2015 52.61 52.80 51.93 51.95 4,937,675