Altria Group Inc historical prices

   Watch this stock

Historical chart

    56.50 
    51.17 
    45.83 
 Jun 2, 2014 May 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
May 15, 2015 52.56 52.88 52.56 52.82 5,023,018
May 14, 2015 51.41 52.63 51.38 52.60 6,821,972
May 13, 2015 51.23 51.48 50.89 51.00 5,759,100
May 12, 2015 50.79 51.28 50.71 51.15 5,850,102
May 11, 2015 52.20 52.31 51.29 51.34 5,396,488
May 8, 2015 51.61 52.44 51.53 52.17 5,545,522
May 7, 2015 50.48 51.36 50.42 51.24 5,127,349
May 6, 2015 50.43 50.78 50.13 50.68 7,011,102
May 5, 2015 50.50 50.58 50.15 50.35 4,968,724
May 4, 2015 50.90 50.90 50.45 50.68 4,963,139
May 1, 2015 50.12 50.67 50.11 50.66 5,958,295
Apr 30, 2015 50.15 50.30 49.83 50.05 10,130,859
Apr 29, 2015 51.39 51.56 50.06 50.20 11,261,318
Apr 28, 2015 51.25 51.71 51.16 51.71 6,596,627
Apr 27, 2015 52.14 52.15 51.30 51.40 6,451,811
Apr 24, 2015 52.51 52.64 52.04 52.07 4,911,122
Apr 23, 2015 52.04 52.92 51.80 52.35 8,189,791
Apr 22, 2015 52.08 52.13 51.51 52.12 9,813,745
Apr 21, 2015 52.77 52.99 52.02 52.10 6,473,899
Apr 20, 2015 52.00 52.84 52.00 52.63 8,742,737
Apr 17, 2015 51.93 52.08 51.65 51.75 7,499,259
Apr 16, 2015 51.98 52.40 51.61 52.05 7,569,737