Altria Group Inc historical prices

   Watch this stock

Historical chart

    56.50 
    50.44 
    44.37 
 Apr 21, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 15, 2015 52.11 52.56 51.54 51.61 5,944,497
Apr 14, 2015 51.68 52.25 51.53 52.12 4,956,552
Apr 13, 2015 52.35 52.47 51.70 51.77 6,731,107
Apr 10, 2015 52.15 52.99 52.01 52.51 6,442,215
Apr 9, 2015 51.65 51.93 51.48 51.86 4,556,425
Apr 8, 2015 51.55 51.98 51.32 51.62 5,883,549
Apr 7, 2015 51.61 52.13 51.51 51.70 7,369,195
Apr 6, 2015 51.02 51.91 51.01 51.49 7,575,027
Apr 2, 2015 50.42 51.29 50.36 51.19 9,000,939
Apr 1, 2015 50.16 50.40 49.55 50.30 7,768,774
Mar 31, 2015 50.52 50.52 50.01 50.02 7,905,569
Mar 30, 2015 50.71 50.80 50.35 50.53 7,215,849
Mar 27, 2015 49.92 50.43 49.88 50.34 8,566,709
Mar 26, 2015 49.68 50.54 49.03 50.00 14,549,055
Mar 25, 2015 51.27 51.29 50.14 50.15 10,189,267
Mar 24, 2015 51.52 52.00 51.11 51.11 7,223,813
Mar 23, 2015 51.31 51.97 51.31 51.62 8,649,536
Mar 20, 2015 51.36 51.65 51.20 51.42 13,743,070
Mar 19, 2015 51.23 51.54 51.06 51.27 6,697,426
Mar 18, 2015 51.36 51.66 50.15 51.34 14,050,542
Mar 17, 2015 51.82 51.97 51.15 51.62 6,048,593
Mar 16, 2015 51.76 52.09 51.70 52.09 7,626,157
Mar 13, 2015 51.93 51.95 51.08 51.39 7,955,517
Mar 12, 2015 52.09 52.39 51.92 52.01 7,941,075
Mar 11, 2015 53.42 53.48 52.06 52.22 9,012,374
Mar 10, 2015 53.48 53.64 53.10 53.20 5,563,821
Mar 9, 2015 53.72 53.95 53.40 53.83 6,262,492
Mar 6, 2015 55.28 55.32 53.20 53.37 12,205,022