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
2019-08-21 46.21 46.25 45.94 46.24 266,604
2019-08-20 45.98 46.33 45.98 46.10 312,458
2019-08-19 46.87 47.17 46.685 46.71 241,659
2019-08-16 46.39 46.68 46.15 46.57 421,042
2019-08-15 45.91 46.04 45.28 45.58 450,532
2019-08-14 46.24 46.26 45.96 45.98 362,920
2019-08-13 46.80 46.88 46.46 46.77 342,897
2019-08-12 46.13 46.13 45.72 46.02 247,551
2019-08-09 46.14 46.38 45.64 46.34 430,988
2019-08-08 46.17 46.64 46.07 46.52 557,732
2019-08-07 45.74 46.41 45.61 46.41 833,164
2019-08-06 46.35 46.38 45.96 46.25 461,923
2019-08-05 47.23 47.32 46.24 46.76 464,100
2019-08-02 48.21 48.38 47.82 47.93 415,120
2019-08-01 48.41 48.595 47.98 47.98 618,627
2019-07-31 48.16 48.16 46.92 47.225 538,456
2019-07-30 48.39 48.77 47.97 48.53 1,036,808
2019-07-29 50.18 50.47 50.10 50.40 389,189
2019-07-26 49.94 50.06 49.63 49.91 315,631
2019-07-25 50.175 50.43 49.54 49.59 219,937
2019-07-24 49.76 50.06 49.62 49.71 147,585
2019-07-23 50.20 50.29 49.96 49.96 281,834
2019-07-22 49.76 49.78 49.54 49.62 253,950
2019-07-19 50.68 50.70 50.46 50.575 262,395
2019-07-18 50.32 51.08 50.32 50.58 539,209
2019-07-17 49.10 49.48 49.04 49.48 231,228
2019-07-16 49.43 49.43 49.05 49.41 288,213
2019-07-15 49.68 49.72 49.41 49.52 223,340
2019-07-12 49.91 49.99 49.48 49.52 304,720
2019-07-11 49.53 49.65 49.02 49.26 314,074

» More Altria Group Stock Price History

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