Altria Group Inc historical prices

   Watch this stock

Historical chart

    51.27 
    45.51 
    39.76 
 Dec 23, 2013 Dec 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Dec 15, 2014 49.85 50.12 49.15 49.51 8,122,023
Dec 12, 2014 49.86 50.50 49.64 49.65 6,034,401
Dec 11, 2014 49.93 50.59 49.81 50.21 5,263,365
Dec 10, 2014 50.85 50.92 49.94 49.99 6,387,051
Dec 9, 2014 50.67 50.88 50.12 50.70 5,160,559
Dec 8, 2014 51.11 51.54 50.82 50.93 5,875,650
Dec 5, 2014 50.92 51.09 50.65 51.07 4,529,623
Dec 4, 2014 51.00 51.07 50.56 50.94 6,978,627
Dec 3, 2014 50.51 51.25 50.40 51.19 9,451,620
Dec 2, 2014 50.35 50.60 50.15 50.56 8,365,329
Dec 1, 2014 50.13 50.50 50.11 50.30 6,171,831
Nov 28, 2014 49.97 50.45 49.97 50.26 3,083,076
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