MO | Altria Group Inc

Historical Data

Date	Price	Open	High	Low	Vol	Change
Jul 28	45.49	45.69	45.84	45.43	5.9M	-0.24%
Jul 27	45.6	45.66	45.94	45.57	4.6M	0.09%
Jul 26	45.56	45.44	45.84	45.34	4.9M	0.22%
Jul 25	45.46	45.5	45.6	45.15	6.5M	-0.31%
Jul 24	45.6	45.57	45.88	45.57	5.0M	0%
Jul 21	45.6	45.67	45.71	45.35	6.4M	-0.13%
Jul 20	45.66	45.69	45.85	45.54	6.6M	0.62%
Jul 19	45.38	45.6	45.73	45.35	6.1M	-0.02%
Jul 18	45.39	45.4	45.7	45.24	5.3M	0.02%
Jul 17	45.38	45.32	45.49	45.2	4.5M	-0.24%
Jul 14	45.49	45.67	45.68	45.35	4.9M	-0.2%
Jul 13	45.58	45.56	45.73	45.24	5.9M	-0.24%
Jul 12	45.69	45.74	45.96	45.57	5.3M	0.11%
Jul 11	45.64	44.95	45.69	44.95	7.2M	1.54%
Jul 10	44.95	46.2	46.26	44.69	11.7M	-2.24%
Jul 7	45.98	46.1	46.3	45.92	8.2M	-0.24%
Jul 6	46.09	45.9	46.34	45.7	8.8M	0.24%
Jul 5	45.98	45.66	46.04	45.47	8.5M	0.13%
Jul 3	45.92	45.14	45.92	45.01	6.1M	1.37%
Jun 30	45.3	45.07	45.41	44.98	9.0M	0.73%
Jun 29	44.97	44.42	44.98	44.32	6.4M	1.06%
Jun 28	44.5	44.16	44.51	43.82	7.3M	0.36%
Jun 27	44.34	44.16	44.38	43.98	6.3M	0.18%
Jun 26	44.26	43.5	44.29	43.43	9.0M	1.93%
Jun 23	43.42	43.87	44.09	43.34	8.9M	-0.78%
Jun 22	43.76	44.1	44.2	43.69	5.0M	-0.43%
Jun 21	43.95	43.47	44.06	43.39	6.8M	1.10%
Jun 20	43.47	44.03	44.08	43.47	8.0M	-1.36%
Jun 16	44.07	44.22	44.27	43.92	13.7M	-0.18%
Jun 15	44.15	44.12	44.3	44.03	8.5M	0.46%
Jun 14	43.95	44.9	44.98	43.85	11.9M	-3.96%
Jun 13	45.76	45.53	45.92	45.33	9.1M	0.51%
Jun 12	45.53	45.25	45.6	45.14	6.5M	0.69%
Jun 9	45.22	45.4	45.54	45.17	6.7M	-0.31%
Jun 8	45.36	45.22	45.39	44.9	5.7M	0.58%
Jun 7	45.1	44.72	45.3	44.62	8.8M	0.99%
Jun 6	44.66	44.7	44.82	44.49	7.3M	0.04%
Jun 5	44.64	45.3	45.42	44.51	6.9M	-1.52%
Jun 2	45.33	44.51	45.37	44.4	7.2M	1.68%
Jun 1	44.58	44.63	44.93	44.37	8.7M	0.36%
May 31	44.42	44.25	44.45	44.03	10.9M	0.23%
May 30	44.32	44.51	44.53	43.71	9.1M	-0.65%
May 26	44.61	44.76	44.95	44.59	5.5M	-0.13%
May 25	44.67	44.75	44.92	44.46	6.6M	-0.62%
May 24	44.95	44.95	45.18	44.8	5.3M	0.04%
May 23	44.93	45.07	45.26	44.9	6.2M	0%
May 22	44.93	45.31	45.52	44.85	6.5M	-0.82%
May 19	45.3	45.27	45.48	45.01	6.6M	0.51%
May 18	45.07	45.04	45.17	44.56	6.6M	-0.6%
May 17	45.34	45.18	45.5	44.87	6.3M	0.55%
May 16	45.09	45.4	45.72	45.08	6.2M	-1.03%
May 15	45.56	45.73	45.91	45.38	4.9M	-0.24%
May 12	45.67	45.55	45.79	45.3	5.6M	0%
May 11	45.67	45.65	45.7	45.22	6.4M	-0.59%
May 10	45.94	46.28	46.46	45.49	8.4M	-1.08%
May 9	46.44	46.57	46.67	46.15	4.4M	-0.36%
May 8	46.61	46.7	46.82	46.53	4.4M	-0.17%
May 5	46.69	46.16	46.86	46.09	6.0M	1.21%
May 4	46.13	46.4	46.52	45.57	7.3M	-0.86%
May 3	46.53	47.24	47.37	46.51	6.5M	0%