Altria Group Inc historical prices

   Watch this stock

Historical chart

    56.50 
    52.05 
    47.61 
 Sep 8, 2014 Sep 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 4, 2015 53.00 53.08 52.14 52.38 7,076,215
Sep 3, 2015 53.40 53.93 53.30 53.59 4,961,589
Sep 2, 2015 52.57 53.20 52.46 53.13 6,616,081
Sep 1, 2015 52.72 52.72 51.70 52.03 8,717,136
Aug 31, 2015 53.97 54.12 53.50 53.58 5,035,746
Aug 28, 2015 53.70 54.30 53.64 54.17 7,450,140
Aug 27, 2015 53.66 53.98 52.68 53.71 7,653,975
Aug 26, 2015 53.00 53.30 51.60 53.21 10,016,221
Aug 25, 2015 53.51 53.83 51.82 51.82 9,402,698
Aug 24, 2015 48.71 52.90 47.41 52.14 17,160,833
Aug 21, 2015 54.22 54.99 53.90 53.94 10,551,290
Aug 20, 2015 54.34 55.34 54.20 54.73 6,020,761
Aug 19, 2015 55.00 55.28 54.17 54.81 8,330,025
Aug 18, 2015 55.58 55.68 55.10 55.20 4,944,429
Aug 17, 2015 55.50 55.77 55.10 55.67 3,382,561
Aug 14, 2015 55.57 55.79 55.27 55.76 4,104,967
Aug 13, 2015 55.51 55.67 55.12 55.57 6,094,103
Aug 12, 2015 55.31 55.74 55.20 55.74 5,903,353
Aug 11, 2015 55.43 56.39 55.24 55.73 8,357,805
Aug 10, 2015 55.70 55.98 55.51 55.71 4,658,444
Aug 7, 2015 55.50 55.66 55.07 55.49 5,507,723
Aug 6, 2015 55.65 55.80 55.48 55.57 5,965,465
Aug 5, 2015 55.13 55.63 54.94 55.47 6,200,791
Aug 4, 2015 54.55 55.08 54.50 54.92 4,901,642
Aug 3, 2015 54.43 54.68 54.10 54.66 4,055,023
Jul 31, 2015 54.55 54.59 54.26 54.38 4,843,871
Jul 30, 2015 53.73 54.36 53.50 54.20 7,259,055
Jul 29, 2015 55.51 55.72 54.05 54.40 9,425,562
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