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
2019-06-19 49.99 50.15 49.65 50.04 458,746
2019-06-18 50.36 50.52 50.03 50.10 341,941
2019-06-17 50.83 51.14 50.64 50.88 275,152
2019-06-14 51.03 51.03 50.54 50.82 255,920
2019-06-13 50.87 51.19 50.87 51.02 227,009
2019-06-12 51.92 51.92 51.50 51.665 336,342
2019-06-11 51.73 52.38 51.70 52.15 430,192
2019-06-10 51.45 51.49 51.03 51.215 329,528
2019-06-07 51.31 51.68 51.31 51.38 310,776
2019-06-06 50.41 50.89 50.38 50.745 480,361
2019-06-05 49.34 49.76 48.99 49.68 540,022
2019-06-04 50.43 50.65 50.26 50.26 347,614
2019-06-03 49.60 50.06 49.31 50.01 348,081
2019-05-31 49.46 49.57 48.99 49.12 323,888
2019-05-30 50.26 50.35 49.94 50.12 294,917
2019-05-29 49.62 50.43 49.21 50.23 535,671
2019-05-28 50.54 50.54 49.82 49.88 552,653
2019-05-24 52.21 52.60 51.65 52.44 318,824
2019-05-23 52.26 52.81 52.20 52.76 405,567
2019-05-22 52.06 52.97 52.06 52.82 310,326
2019-05-21 51.99 52.31 51.90 51.90 337,498
2019-05-20 52.46 53.04 52.09 52.31 384,175
2019-05-17 52.03 52.49 52.02 52.31 329,900
2019-05-16 52.75 52.75 52.03 52.03 272,179
2019-05-15 52.00 52.34 51.87 52.085 490,773
2019-05-14 51.89 52.35 51.71 52.03 319,538
2019-05-13 51.165 51.94 51.165 51.50 345,488
2019-05-10 51.54 52.18 50.90 51.99 498,272
2019-05-09 51.465 52.19 51.43 52.00 409,634
2019-05-08 52.27 52.575 52.02 52.02 411,564

» More Altria Group Stock Price History

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