Altria Group Inc historical prices

   Watch this stock

Historical chart

    47.64 
    43.09 
    38.55 
 Nov 1, 2013 Oct 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Oct 15, 2014 45.64 46.01 44.59 45.53 14,208,397
Oct 14, 2014 46.10 46.47 45.80 46.18 7,134,430
Oct 13, 2014 46.56 46.93 46.05 46.05 8,658,110
Oct 10, 2014 46.70 47.41 46.67 46.72 9,347,426
Oct 9, 2014 46.69 47.10 46.20 46.37 7,888,465
Oct 8, 2014 46.08 46.81 45.91 46.80 6,551,244
Oct 7, 2014 46.44 46.54 46.01 46.05 6,154,536
Oct 6, 2014 46.39 46.60 46.06 46.51 6,741,513
Oct 3, 2014 45.68 46.24 45.57 46.19 7,194,723
Oct 2, 2014 45.76 45.82 45.19 45.47 8,062,889
Oct 1, 2014 45.98 46.13 45.68 45.77 7,517,321
Sep 30, 2014 46.12 46.20 45.87 45.94 6,345,588
Sep 29, 2014 45.63 46.09 45.47 46.04 7,478,878
Sep 26, 2014 45.42 45.97 45.36 45.81 7,870,319
Sep 25, 2014 45.54 45.60 45.07 45.11 5,678,116
Sep 24, 2014 44.79 45.73 44.79 45.70 7,610,622
Sep 23, 2014 45.27 45.44 44.82 44.82 6,343,434
Sep 22, 2014 45.03 45.45 44.97 45.35 7,470,481
Sep 19, 2014 44.95 45.10 44.82 44.99 8,058,821