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
2017-12-15 72.00 72.16 71.64 71.64 371,622
2017-12-14 72.18 72.62 71.80 71.80 397,535
2017-12-13 71.87 72.56 71.87 72.31 330,562
2017-12-12 71.73 72.08 71.17 71.72 392,407
2017-12-11 71.58 71.60 71.23 71.575 211,869
2017-12-08 71.10 71.53 71.04 71.53 269,421
2017-12-07 71.41 71.50 70.88 71.455 321,118
2017-12-06 70.35 71.76 70.30 71.69 461,851
2017-12-05 70.35 70.35 69.75 70.13 478,121
2017-12-04 68.84 70.19 68.84 70.11 474,733
2017-12-01 67.99 68.52 67.12 68.52 516,830
2017-11-30 67.50 68.17 67.23 67.87 468,721
2017-11-29 66.79 68.15 66.79 67.34 478,229
2017-11-28 65.15 66.48 64.63 66.39 625,739
2017-11-27 65.35 65.51 64.985 65.12 417,752
2017-11-24 65.49 65.51 65.13 65.47 106,347
2017-11-22 65.72 65.81 65.52 65.52 287,850
2017-11-21 65.83 66.34 65.68 65.68 211,903
2017-11-20 66.29 66.65 65.78 65.82 227,830
2017-11-17 65.50 66.48 65.48 66.395 407,639
2017-11-16 65.76 66.04 65.66 65.71 306,147
2017-11-15 65.72 65.72 65.08 65.27 221,321
2017-11-14 65.65 66.22 65.41 65.78 390,692
2017-11-13 65.10 66.01 64.97 65.81 535,971
2017-11-10 64.33 65.24 64.33 65.11 340,662
2017-11-09 64.59 64.72 64.17 64.50 216,842
2017-11-08 64.40 65.14 64.21 64.52 257,722
2017-11-07 63.45 64.35 63.45 64.23 348,298
2017-11-06 63.58 63.715 63.30 63.45 271,829
2017-11-03 63.95 64.02 63.64 63.895 272,990

» More Altria Group Stock Price History

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