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
2018-06-18 56.86 56.88 56.18 56.58 527,041
2018-06-15 56.73 57.77 56.73 57.77 433,091
2018-06-14 56.73 56.88 56.43 56.69 278,311
2018-06-13 57.46 57.57 57.08 57.57 636,098
2018-06-12 58.22 58.22 57.725 57.895 739,753
2018-06-11 57.78 58.415 57.66 58.36 446,216
2018-06-08 57.09 57.67 56.79 57.67 426,792
2018-06-07 56.08 57.065 56.08 56.60 553,468
2018-06-06 56.22 56.41 55.95 56.17 550,229
2018-06-05 56.00 56.37 55.63 56.37 389,228
2018-06-04 55.63 56.32 55.63 56.02 322,477
2018-06-01 55.92 56.03 55.61 55.62 268,926
2018-05-31 56.15 56.32 55.56 55.64 452,964
2018-05-30 55.70 56.68 55.44 56.52 429,904
2018-05-29 55.31 55.75 55.20 55.75 459,595
2018-05-25 55.815 56.10 55.46 55.615 373,722
2018-05-24 55.78 56.01 55.66 55.86 508,442
2018-05-23 55.39 55.925 55.26 55.925 319,416
2018-05-22 55.45 55.77 55.16 55.16 338,864
2018-05-21 55.53 55.83 55.51 55.65 292,089
2018-05-18 55.35 55.875 55.11 55.59 363,710
2018-05-17 55.33 55.57 55.11 55.305 450,653
2018-05-16 54.76 55.19 54.56 54.87 416,409
2018-05-15 54.57 54.76 53.97 54.55 577,424
2018-05-14 55.16 55.55 55.01 55.015 334,553
2018-05-11 56.13 56.29 55.10 55.165 391,135
2018-05-10 56.10 56.59 56.03 56.035 243,518
2018-05-09 55.19 56.42 55.19 55.825 455,882
2018-05-08 55.25 55.34 54.76 55.23 461,286
2018-05-07 56.28 56.33 55.60 55.725 308,643

» More Altria Group Stock Price History

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