Altria Group Inc historical prices

   Watch this stock

Historical chart

    43.86 
    40.57 
    37.29 
 Sep 16, 2013 Sep 12, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 12, 2014 43.19 43.30 42.96 43.16 7,327,700
Sep 11, 2014 43.33 43.47 42.92 43.19 6,334,755
Sep 10, 2014 43.70 44.05 43.49 43.86 8,291,332
Sep 9, 2014 43.61 43.66 43.46 43.65 8,571,273
Sep 8, 2014 43.38 43.60 43.36 43.49 6,454,845
Sep 5, 2014 43.13 43.41 43.08 43.39 4,954,373
Sep 4, 2014 43.22 43.48 43.05 43.14 4,584,139
Sep 3, 2014 43.39 43.46 43.11 43.22 3,497,099
Sep 2, 2014 43.16 43.68 43.05 43.19 4,573,509
Aug 29, 2014 43.00 43.12 42.93 43.08 3,652,838
Aug 28, 2014 42.70 43.00 42.64 42.91 3,195,531
Aug 27, 2014 42.80 42.86 42.58 42.82 3,489,296
Aug 26, 2014 42.91 42.98 42.70 42.86 4,468,077
Aug 25, 2014 42.74 42.93 42.66 42.77 3,278,739
Aug 22, 2014 42.59 42.70 42.43 42.59 3,797,513
Aug 21, 2014 42.47 42.68 42.34 42.58 4,830,014
Aug 20, 2014 42.71 42.72 42.32 42.46 4,538,563
Aug 19, 2014 42.60 42.71 42.30 42.70 4,320,669
Aug 18, 2014 42.30 42.59 42.30 42.50 3,987,113
Aug 15, 2014 42.39 42.47 41.93 42.20 4,737,304
Aug 14, 2014 42.11 42.26 42.01 42.26 2,977,020
Aug 13, 2014 42.08 42.28 41.89 42.07 3,724,759
Aug 12, 2014 41.90 42.01 41.72 41.96 3,844,247
Aug 11, 2014 41.82 42.31 41.64 42.01 6,134,654
Aug 8, 2014 41.20 41.66 41.13 41.63 4,415,807
Aug 7, 2014 41.44 41.52 40.91 41.15 7,828,372
Aug 6, 2014 40.47 41.55 40.47 41.43 7,964,119
Aug 5, 2014 40.72 40.96 40.41 40.57 4,395,805
Aug 4, 2014 40.47 40.82 40.40 40.73 6,302,181
Aug 1, 2014 40.37 40.80 40.26 40.50 6,192,570