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
2018-12-14 53.51 53.51 52.56 52.71 592,554
2018-12-13 53.58 54.06 53.38 53.875 403,242
2018-12-12 54.76 54.76 53.21 53.29 556,043
2018-12-11 53.88 54.61 53.56 54.01 659,639
2018-12-10 54.40 54.40 52.76 53.325 628,723
2018-12-07 55.72 55.84 54.04 54.235 847,526
2018-12-06 54.87 55.01 53.22 54.38 832,933
2018-12-04 55.98 56.21 54.39 54.39 858,589
2018-12-03 55.30 55.80 54.62 55.53 595,013
2018-11-30 56.02 56.02 54.62 54.70 494,568
2018-11-29 55.30 56.13 55.25 55.88 1,102,902
2018-11-28 53.92 54.88 53.35 54.28 420,768
2018-11-27 53.52 54.15 53.40 53.83 542,855
2018-11-26 53.49 53.80 52.99 53.26 533,628
2018-11-23 54.55 54.55 53.50 53.70 321,462
2018-11-21 55.33 55.40 54.15 54.29 620,102
2018-11-20 55.70 56.44 55.70 55.73 680,716
2018-11-19 56.89 56.89 55.37 55.695 548,353
2018-11-16 56.80 57.21 56.38 56.68 875,193
2018-11-15 58.67 58.75 57.28 57.46 1,002,613
2018-11-14 60.58 60.58 58.97 59.07 707,504
2018-11-13 61.09 61.38 59.76 60.23 1,093,522
2018-11-12 60.90 62.86 60.90 61.37 1,234,268
2018-11-09 65.92 65.93 63.32 63.33 1,084,620
2018-11-08 65.19 65.595 65.16 65.37 438,306
2018-11-07 65.13 65.69 64.80 65.38 375,181
2018-11-06 64.59 64.98 64.23 64.73 419,606
2018-11-05 63.67 65.08 63.67 64.48 514,277
2018-11-02 64.01 64.04 62.80 63.61 852,203
2018-11-01 64.80 64.83 63.20 63.61 772,115

» More Altria Group Stock Price History

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