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. The Altria Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Altria Group Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-19 62.14 62.57 61.37 61.795 393,556
2018-09-18 62.48 62.63 61.91 62.21 429,987
2018-09-17 61.86 62.53 61.86 62.40 442,352
2018-09-14 61.60 62.11 60.84 62.085 639,357
2018-09-13 62.14 62.14 60.88 61.46 921,154
2018-09-12 59.99 63.98 59.99 63.51 1,704,914
2018-09-11 60.62 60.62 59.38 59.465 420,382
2018-09-10 61.16 61.61 60.57 60.58 353,031
2018-09-07 60.70 61.03 60.49 60.975 423,604
2018-09-06 60.56 60.88 60.34 60.79 446,123
2018-09-05 59.11 60.645 59.11 60.645 500,246
2018-09-04 58.50 59.31 58.50 59.00 280,509
2018-08-31 58.69 58.96 58.37 58.52 251,099
2018-08-30 58.42 58.84 58.42 58.68 253,488
2018-08-29 58.58 58.75 58.35 58.355 422,841
2018-08-28 59.04 59.04 58.32 58.48 247,952
2018-08-27 58.98 59.16 58.81 59.10 327,211
2018-08-24 59.38 59.38 58.56 58.79 423,548
2018-08-23 59.30 59.91 59.30 59.83 290,128
2018-08-22 59.94 60.17 59.33 59.34 363,577
2018-08-21 60.93 60.93 59.63 59.97 669,284
2018-08-20 60.92 61.29 60.74 60.96 283,191
2018-08-17 61.04 61.30 60.87 60.96 397,178
2018-08-16 60.40 60.99 60.31 60.73 567,594
2018-08-15 59.11 60.29 59.08 60.19 491,256
2018-08-14 59.08 59.61 59.04 59.28 219,141
2018-08-13 58.97 59.28 58.75 59.09 215,649
2018-08-10 58.95 59.42 58.90 59.07 256,799
2018-08-09 58.67 59.31 58.67 59.25 225,009
2018-08-08 59.21 59.40 58.53 58.625 305,914

» More Altria Group Stock Price History

To see other companies like Altria Group (MO), view our stock market today for news, and other data.