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
2020-08-03 41.16 41.28 41.01 41.01 259,005
2020-07-31 40.80 41.05 40.72 41.03 298,766
2020-07-30 41.78 41.81 41.32 41.51 348,820
2020-07-29 41.80 41.81 41.43 41.615 396,822
2020-07-28 43.00 43.01 42.44 42.54 455,619
2020-07-27 42.05 42.23 41.97 42.19 300,816
2020-07-24 42.31 42.34 41.68 41.815 369,446
2020-07-23 41.35 41.63 41.27 41.47 310,152
2020-07-22 40.63 41.315 40.63 41.315 328,946
2020-07-21 41.75 41.84 41.23 41.23 347,861
2020-07-20 40.63 40.87 40.50 40.87 297,086
2020-07-17 41.48 41.76 41.46 41.76 280,450
2020-07-16 41.45 41.66 41.29 41.54 237,151
2020-07-15 41.30 41.72 40.98 40.98 391,540
2020-07-14 40.69 41.06 40.69 41.06 555,939
2020-07-13 40.36 40.64 40.02 40.21 472,454
2020-07-10 39.76 40.245 39.76 40.24 400,421
2020-07-09 39.08 39.13 38.57 38.57 306,682
2020-07-08 40.01 40.01 39.62 39.78 468,220
2020-07-07 39.40 40.22 39.12 40.055 457,921
2020-07-06 39.30 39.59 39.13 39.57 211,887
2020-07-02 39.57 39.73 39.33 39.33 218,508
2020-07-01 39.92 39.92 39.33 39.33 297,098
2020-06-30 39.22 39.37 38.885 39.37 247,153
2020-06-29 39.02 39.30 38.94 39.055 269,520
2020-06-26 39.26 39.26 38.12 38.20 453,188
2020-06-25 39.46 39.71 39.24 39.61 384,309
2020-06-24 39.89 39.90 39.26 39.47 394,198
2020-06-23 40.73 40.73 40.37 40.41 277,899
2020-06-22 40.42 40.42 39.91 40.06 266,379

» More Altria Group Stock Price History

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