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
2021-05-10 50.24 51.12 50.24 50.82 392,265
2021-05-07 49.74 50.07 49.69 50.01 361,659
2021-05-06 48.84 49.51 48.71 49.51 487,475
2021-05-05 47.91 48.29 47.73 48.23 268,625
2021-05-04 48.28 48.38 47.64 47.82 430,939
2021-05-03 48.44 48.60 48.20 48.38 385,490
2021-04-30 47.34 47.72 47.15 47.72 646,724
2021-04-29 46.70 46.84 46.19 46.52 437,502
2021-04-28 47.16 47.375 47.12 47.18 508,073
2021-04-27 47.24 47.42 47.01 47.17 304,671
2021-04-26 47.47 47.47 47.05 47.19 355,794
2021-04-23 47.06 47.50 47.06 47.45 455,515
2021-04-22 47.45 47.71 46.37 46.37 739,979
2021-04-21 48.14 48.14 47.415 47.57 608,028
2021-04-20 45.82 47.565 45.68 47.17 1,735,659
2021-04-19 52.46 52.46 48.91 49.15 1,397,629
2021-04-16 52.03 52.335 51.95 52.20 307,870
2021-04-15 51.73 51.94 51.53 51.64 372,989
2021-04-14 51.40 51.56 51.31 51.32 223,675
2021-04-13 51.26 51.41 51.03 51.145 260,339
2021-04-12 51.61 51.78 51.43 51.69 227,797
2021-04-09 51.63 51.65 51.36 51.50 153,034
2021-04-08 51.31 51.59 51.31 51.55 316,242
2021-04-07 51.23 51.36 50.90 51.12 252,738
2021-04-06 51.74 51.77 51.325 51.39 371,161
2021-04-05 51.73 51.865 51.31 51.40 311,354
2021-04-02 51.00 51.00 51.00 51.00 470,905
2021-04-01 50.35 51.11 50.35 50.96 422,959
2021-03-31 51.07 51.34 51.00 51.33 467,500
2021-03-30 51.98 51.98 51.19 51.19 498,910

» More Altria Group Stock Price History

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