Altria Group Inc historical prices

   Watch this stock

Historical chart

    49.87 
    44.58 
    39.29 
 Nov 29, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 26, 2014 49.46 49.78 49.41 49.72 4,210,628
Nov 25, 2014 49.25 49.56 48.96 49.46 7,133,784
Nov 24, 2014 49.52 49.76 49.22 49.25 5,589,054
Nov 21, 2014 49.09 49.27 49.00 49.24 10,017,206
Nov 20, 2014 48.90 49.03 48.71 48.83 8,905,526
Nov 19, 2014 49.23 49.29 49.02 49.14 5,979,718
Nov 18, 2014 49.20 49.44 49.12 49.27 6,095,951
Nov 17, 2014 48.74 49.13 48.70 49.05 6,026,836
Nov 14, 2014 49.45 49.45 48.59 48.78 6,768,761
Nov 13, 2014 49.57 49.95 49.22 49.45 5,252,955
Nov 12, 2014 49.20 49.45 48.68 49.33 7,538,497
Nov 11, 2014 49.83 49.96 49.18 49.28 5,412,148
Nov 10, 2014 49.92 50.09 49.60 49.87 8,124,600
Nov 7, 2014 49.56 49.88 49.27 49.87 5,876,564
Nov 6, 2014 49.84 49.90 49.43 49.56 4,936,452
Nov 5, 2014 49.77 49.96 49.12 49.75 6,709,383
Nov 4, 2014 49.01 49.63 49.01 49.42 5,511,529
Nov 3, 2014 48.29 49.07 48.29 48.92 5,339,784
Oct 31, 2014 47.93 48.36 47.76 48.34 7,816,877
Oct 30, 2014 47.52 47.78 47.09 47.50 7,670,772
Oct 29, 2014 47.66 47.90 47.31 47.57 7,245,763
Oct 28, 2014 47.87 47.88 47.06 47.53 6,469,018
Oct 27, 2014 47.55 47.94 47.49 47.64 4,350,286
Oct 24, 2014 47.23 47.50 47.08 47.49 3,669,946
Oct 23, 2014 47.58 47.69 47.07 47.13 4,893,487
Oct 22, 2014 47.01 47.62 47.01 47.06 6,445,374
Oct 21, 2014 46.54 47.03 46.21 47.02 5,616,614
Oct 20, 2014 45.72 46.50 45.61 46.42 5,280,721
Oct 17, 2014 45.42 45.80 45.06 45.66 9,306,284
Oct 16, 2014 44.86 45.46 44.64 45.17 10,720,041