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
2021-04-20 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
2021-03-29 51.88 52.415 51.70 52.28 514,984
2021-03-26 51.51 52.11 51.36 52.11 793,866
2021-03-25 49.49 50.32 49.49 50.21 416,282
2021-03-24 49.57 49.90 49.565 49.565 444,677
2021-03-23 51.43 51.485 50.34 50.405 634,050
2021-03-22 50.92 51.685 50.72 51.685 489,759
2021-03-19 50.91 51.14 50.48 50.48 725,461
2021-03-18 50.06 50.81 49.93 50.68 554,611
2021-03-17 49.36 49.855 49.24 49.73 669,740
2021-03-16 49.48 49.895 49.39 49.46 459,815
2021-03-15 49.24 49.91 49.20 49.74 619,752
2021-03-12 47.91 48.745 47.91 48.695 491,284
2021-03-11 48.18 48.43 47.82 47.88 390,072
2021-03-10 47.77 48.41 47.77 48.29 543,302

» More Altria Group Stock Price History

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