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
2019-04-22 54.57 54.82 54.30 54.70 425,038
2019-04-18 54.50 54.98 54.13 54.30 945,154
2019-04-17 56.41 56.59 56.16 56.21 270,438
2019-04-16 56.46 56.46 56.045 56.315 280,419
2019-04-15 56.56 57.01 56.56 56.925 198,230
2019-04-12 56.33 56.51 56.21 56.47 231,100
2019-04-11 55.66 55.935 55.53 55.935 174,209
2019-04-10 55.11 55.50 54.94 55.40 265,579
2019-04-09 55.39 55.50 54.94 55.035 381,381
2019-04-08 54.97 55.39 54.93 55.35 324,481
2019-04-05 54.84 54.87 54.48 54.68 463,697
2019-04-04 54.81 54.90 54.69 54.81 502,192
2019-04-03 55.84 55.84 53.58 54.02 1,362,468
2019-04-02 57.25 57.26 56.67 56.72 654,689
2019-04-01 57.55 57.66 57.26 57.615 314,566
2019-03-29 56.89 57.44 56.85 57.44 308,697
2019-03-28 57.13 57.21 56.68 56.71 521,580
2019-03-27 57.08 57.08 56.25 56.33 411,996
2019-03-26 57.15 57.17 56.755 56.95 304,987
2019-03-25 55.99 56.62 55.99 56.54 395,805
2019-03-22 56.38 56.54 56.00 56.11 438,638
2019-03-21 56.20 57.18 56.20 57.04 488,617
2019-03-20 55.83 56.03 55.05 55.78 1,038,293
2019-03-19 57.21 57.62 55.76 55.95 858,983
2019-03-18 57.13 57.40 57.07 57.29 343,690
2019-03-15 56.88 56.90 56.17 56.63 683,354
2019-03-14 56.06 56.44 55.94 56.38 684,881
2019-03-13 55.93 56.27 55.81 56.135 491,321
2019-03-12 56.23 56.31 55.43 55.67 745,278
2019-03-11 55.68 56.15 55.55 56.02 571,946

» More Altria Group Stock Price History

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