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
2012-05-22	31.87	31.90	31.655	31.745	753,399
2012-05-21	31.66	31.85	31.43	31.845	679,945
2012-05-18	31.72	31.905	31.63	31.68	985,398
2012-05-17	31.95	32.02	31.65	31.65	717,164
2012-05-16	31.795	32.04	31.77	31.89	886,413
2012-05-15	31.65	31.98	31.60	31.78	1,087,260
2012-05-14	31.72	31.90	31.61	31.725	916,017
2012-05-11	31.80	31.97	31.71	31.825	805,862
2012-05-10	31.92	32.10	31.76	31.77	717,076
2012-05-09	32.08	32.08	31.76	31.80	1,082,110
2012-05-08	32.20	32.29	32.08	32.245	783,525
2012-05-07	32.40	32.43	32.19	32.22	514,967
2012-05-04	32.45	32.61	32.35	32.42	656,686
2012-05-03	32.36	32.59	32.36	32.54	669,024
2012-05-02	32.46	32.52	32.345	32.355	573,680
2012-05-01	32.20	32.62	32.14	32.425	703,357
2012-04-30	32.13	32.25	31.99	32.205	417,316
2012-04-27	31.98	32.22	31.96	32.14	703,976
2012-04-26	31.72	31.97	31.49	31.94	728,109
2012-04-25	31.72	31.80	31.28	31.72	850,316
2012-04-24	31.78	31.93	31.61	31.705	758,243
2012-04-23	31.86	31.86	31.60	31.765	524,540
2012-04-20	31.81	32.00	31.69	31.895	607,674
2012-04-19	31.67	31.81	31.50	31.78	579,032
2012-04-18	31.49	31.74	31.42	31.69	570,447
2012-04-17	31.49	31.60	31.23	31.595	416,878
2012-04-16	31.54	31.63	31.36	31.395	532,845
2012-04-13	31.29	31.76	31.29	31.515	882,131
2012-04-12	31.20	31.33	31.05	31.305	401,799
2012-04-11	31.23	31.49	31.135	31.235	806,525

» More Altria Group Stock Price History