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
2020-06-05 41.56 42.47 41.41 41.88 619,078
2020-06-04 39.97 40.59 39.97 40.59 390,708
2020-06-03 40.18 40.42 39.99 40.34 441,843
2020-06-02 39.52 39.645 39.39 39.57 328,044
2020-06-01 39.69 39.69 39.115 39.115 386,178
2020-05-29 38.66 39.175 38.29 39.07 1,047,897
2020-05-28 39.21 39.21 38.825 38.83 481,463
2020-05-27 39.17 39.36 38.96 39.10 709,793
2020-05-26 38.20 38.58 38.20 38.33 470,621
2020-05-22 37.25 37.69 37.25 37.69 410,485
2020-05-21 38.03 38.04 37.27 37.50 566,175
2020-05-20 37.46 37.77 37.31 37.70 541,113
2020-05-19 37.35 37.49 37.125 37.18 799,922
2020-05-18 37.58 37.82 37.41 37.555 578,126
2020-05-15 36.52 36.64 36.32 36.59 645,637
2020-05-14 35.81 36.38 35.81 36.155 893,992
2020-05-13 35.95 36.73 35.95 36.28 1,175,270
2020-05-12 36.88 37.08 36.18 36.18 661,106
2020-05-11 36.05 36.64 36.05 36.47 606,526
2020-05-08 36.01 36.76 35.90 36.74 496,026
2020-05-07 35.88 35.95 35.16 35.16 918,383
2020-05-06 35.82 36.03 35.175 35.81 964,138
2020-05-05 37.87 37.87 36.90 36.90 772,989
2020-05-04 37.71 38.15 37.67 37.97 842,638
2020-05-01 39.65 40.35 37.75 37.75 1,054,040
2020-04-30 41.13 41.21 39.14 39.31 593,145
2020-04-29 40.795 41.24 40.69 40.69 556,760
2020-04-28 41.18 41.19 40.635 40.77 583,875
2020-04-27 39.37 39.82 39.285 39.77 538,388
2020-04-24 39.23 39.45 38.82 39.41 682,897

» More Altria Group Stock Price History

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