Altria Group Inc historical prices

   Watch this stock

Historical chart

    38.64 
    36.91 
    35.19 
 Apr 25, 2013 Apr 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 22, 2014 38.38 38.66 38.27 38.64 8,907,709
Apr 21, 2014 38.36 38.46 37.88 38.42 4,582,129
Apr 17, 2014 38.23 38.46 37.94 38.45 8,498,374
Apr 16, 2014 38.36 38.56 38.23 38.36 6,615,733
Apr 15, 2014 38.25 38.34 38.05 38.21 7,912,103
Apr 14, 2014 37.88 38.26 37.74 38.25 6,864,681
Apr 11, 2014 37.71 38.19 37.56 37.65 8,730,056
Apr 10, 2014 38.27 38.56 37.76 37.82 12,593,321
Apr 9, 2014 37.87 38.18 37.82 38.14 7,739,436
Apr 8, 2014 37.60 38.12 37.55 37.89 8,756,823
Apr 7, 2014 37.57 37.97 37.57 37.65 8,823,084
Apr 4, 2014 37.75 37.90 37.51 37.57 6,234,082
Apr 3, 2014 37.70 37.75 37.42 37.59 4,667,893
Apr 2, 2014 37.42 37.64 37.28 37.58 7,720,762
Apr 1, 2014 37.45 37.59 37.13 37.39 5,613,057
Mar 31, 2014 37.25 37.49 37.14 37.43 5,335,850
Mar 28, 2014 37.31 37.36 36.97 37.12 5,252,187
Mar 27, 2014 37.17 37.44 37.07 37.23 8,328,415
Mar 26, 2014 36.95 37.35 36.91 37.25 10,929,883
Mar 25, 2014 36.83 37.00 36.70 36.91 6,769,079
Mar 24, 2014 36.55 36.73 36.44 36.69 7,091,179
Mar 21, 2014 36.54 36.91 36.40 36.45 11,003,552
Mar 20, 2014 35.94 36.38 35.84 36.35 6,574,788
Mar 19, 2014 36.59 36.71 35.86 36.02 7,321,752
Mar 18, 2014 36.37 36.66 36.25 36.59 4,939,883
Mar 17, 2014 36.45 36.60 36.25 36.38 5,416,078
Mar 14, 2014 35.86 36.56 35.86 36.34 7,843,724
Mar 13, 2014 36.28 36.38 35.91 35.97 7,924,173
Mar 12, 2014 36.23 36.25 35.98 36.14 7,222,094
Mar 11, 2014 37.00 37.15 36.66 36.76 7,793,561