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
2019-02-21 50.255 50.72 50.07 50.375 302,453
2019-02-20 49.23 50.88 49.23 50.395 483,343
2019-02-19 48.85 49.30 48.405 49.06 448,166
2019-02-15 49.19 49.33 48.83 48.835 425,328
2019-02-14 48.96 49.38 48.77 49.22 398,359
2019-02-13 49.66 49.75 48.86 48.97 357,096
2019-02-12 49.15 49.65 49.10 49.55 450,191
2019-02-11 48.93 48.955 48.40 48.86 379,118
2019-02-08 48.48 48.745 48.17 48.745 561,509
2019-02-07 49.76 49.76 48.32 48.77 537,845
2019-02-06 49.10 49.34 48.78 49.34 356,743
2019-02-05 48.82 49.04 48.70 48.94 857,880
2019-02-04 48.94 49.17 48.67 49.06 456,210
2019-02-01 49.54 49.54 48.81 49.00 688,951
2019-01-31 49.25 49.42 47.93 49.42 1,245,634
2019-01-30 46.07 47.56 45.90 47.56 1,252,243
2019-01-29 45.70 46.045 45.42 45.81 704,876
2019-01-28 44.68 45.50 44.04 45.30 592,581
2019-01-25 43.68 44.52 43.68 44.27 570,837
2019-01-24 44.75 44.75 42.485 43.025 1,016,048
2019-01-23 45.11 45.16 44.56 44.72 571,873
2019-01-22 47.145 47.145 44.60 44.83 1,059,373
2019-01-18 47.49 48.50 47.42 48.17 639,862
2019-01-17 47.11 47.36 46.71 47.09 736,467
2019-01-16 47.99 47.99 47.20 47.24 696,975
2019-01-15 48.29 48.29 47.75 47.935 652,326
2019-01-14 49.06 49.06 48.13 48.22 463,573
2019-01-11 49.40 49.40 48.58 49.01 573,729
2019-01-10 49.99 49.99 49.07 49.07 598,941
2019-01-09 49.49 50.00 49.23 49.59 738,484

» More Altria Group Stock Price History

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