ALTRIA GROUP Historical Stock Price

Below is the stock price history for Altria Group MO. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Altria Group stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Altria Group Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-23	36.63	36.97	36.51	36.855	661,205
2013-05-22	36.92	37.41	36.81	36.85	663,645
2013-05-21	37.36	37.40	36.865	36.92	804,695
2013-05-20	37.42	37.53	37.23	37.345	710,844
2013-05-17	37.10	37.49	37.10	37.45	509,710
2013-05-16	37.33	37.53	37.15	37.195	591,528
2013-05-15	37.04	37.605	37.01	37.47	459,389
2013-05-14	36.97	37.14	36.86	37.05	476,007
2013-05-13	36.62	37.055	36.53	36.925	492,029
2013-05-10	36.37	36.73	36.37	36.65	399,192
2013-05-09	36.54	36.63	36.22	36.345	337,492
2013-05-08	36.51	36.615	36.42	36.51	449,717
2013-05-07	36.24	36.58	36.18	36.475	730,036
2013-05-06	36.47	36.47	36.01	36.075	485,178
2013-05-03	36.82	36.84	36.47	36.495	482,135
2013-05-02	36.34	36.82	36.34	36.65	513,174
2013-05-01	36.51	36.90	36.285	36.335	676,086
2013-04-30	36.53	36.58	36.29	36.48	558,354
2013-04-29	36.17	36.60	36.01	36.60	567,349
2013-04-25	35.76	35.95	35.55	35.94	520,555
2013-04-24	35.695	35.80	35.46	35.54	740,361
2013-04-23	35.41	35.57	35.06	35.53	571,745
2013-04-22	35.06	35.33	34.96	35.28	328,455
2013-04-19	34.78	35.20	34.745	35.035	640,754
2013-04-18	35.04	35.10	34.455	34.68	721,754
2013-04-17	35.20	35.30	35.05	35.165	772,039
2013-04-16	35.08	35.69	34.97	35.385	592,280
2013-04-15	35.76	35.76	34.71	34.81	1,255,012
2013-04-12	35.56	35.93	35.51	35.905	384,938
2013-04-11	35.63	35.79	35.465	35.61	785,682

» More Altria Group Stock Price History