Altria Group, Inc. MO
NYSE · United States · Consumer Non-Durables
$67.34-1.38 (-2.01%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $67.34 | -2.01% | $68.90 | $69.08 | $66.91 | 7.57M |
| 2026-09-29 | $68.72 | -0.59% | $68.35 | $68.92 | $67.97 | 6.86M |
| 2026-09-28 | $69.13 | +0.45% | $69.00 | $69.60 | $68.68 | 5.97M |
| 2026-09-25 | $68.82 | -0.09% | $68.50 | $68.84 | $68.06 | 5.16M |
| 2026-09-24 | $68.88 | -0.10% | $69.50 | $70.29 | $68.84 | 7.38M |
| 2026-09-23 | $68.95 | +0.45% | $68.58 | $69.55 | $68.43 | 9.57M |
| 2026-09-22 | $68.64 | +0.16% | $68.76 | $69.03 | $68.22 | 5.33M |
| 2026-09-21 | $68.53 | -1.42% | $69.50 | $69.54 | $68.45 | 8.02M |
| 2026-09-18 | $69.52 | -0.26% | $69.34 | $69.98 | $68.62 | 14.35M |
| 2026-09-17 | $69.70 | -0.57% | $69.84 | $70.04 | $69.01 | 9.83M |
| 2026-09-16 | $70.10 | +0.42% | $69.60 | $70.71 | $69.40 | 8.01M |
| 2026-09-15 | $69.81 | -1.13% | $68.94 | $70.52 | $68.44 | 10.50M |
| 2026-09-14 | $70.61 | +2.36% | $70.07 | $71.05 | $70.01 | 7.82M |
| 2026-09-11 | $68.98 | +0.28% | $69.20 | $69.66 | $68.62 | 6.36M |
| 2026-09-10 | $68.79 | +1.33% | $68.84 | $69.18 | $68.43 | 6.52M |
| 2026-09-09 | $67.89 | -0.41% | $68.32 | $68.39 | $67.40 | 6.72M |
| 2026-09-08 | $68.17 | -1.03% | $68.76 | $69.03 | $67.72 | 11.11M |
| 2026-09-04 | $68.88 | -0.88% | $69.15 | $69.80 | $68.71 | 7.02M |
| 2026-09-03 | $69.49 | -0.10% | $69.75 | $70.12 | $69.30 | 5.31M |
| 2026-09-02 | $69.56 | -0.01% | $69.60 | $70.17 | $68.31 | 9.24M |
| 2026-09-01 | $69.57 | +1.59% | $69.38 | $70.53 | $69.07 | 9.82M |
| 2026-08-31 | $68.48 | -0.25% | $68.64 | $69.10 | $67.94 | 10.96M |
| 2026-08-28 | $68.65 | +1.45% | $68.08 | $68.75 | $67.70 | 5.86M |
| 2026-08-27 | $67.67 | -2.10% | $68.20 | $68.43 | $67.41 | 5.85M |
| 2026-08-26 | $69.12 | +1.54% | $68.39 | $69.29 | $68.33 | 6.31M |
| 2026-08-25 | $68.07 | -0.58% | $68.21 | $68.57 | $67.60 | 5.91M |
| 2026-08-24 | $68.47 | +3.60% | $66.79 | $68.73 | $66.70 | 10.12M |
| 2026-08-21 | $66.09 | -1.27% | $66.81 | $67.11 | $65.77 | 9.33M |
| 2026-08-20 | $66.94 | +1.38% | $65.99 | $67.25 | $65.99 | 10.28M |
| 2026-08-19 | $66.03 | +1.29% | $65.31 | $66.45 | $64.95 | 11.09M |
| 2026-08-18 | $65.19 | +1.92% | $64.90 | $65.45 | $64.62 | 11.19M |
| 2026-08-17 | $63.96 | -2.65% | $65.28 | $65.75 | $63.92 | 13.98M |
| 2026-08-14 | $65.70 | +0.95% | $65.19 | $66.00 | $64.72 | 6.25M |
| 2026-08-13 | $65.08 | +1.09% | $65.00 | $66.03 | $64.72 | 10.80M |
| 2026-08-12 | $64.38 | -1.00% | $64.47 | $65.07 | $64.34 | 7.57M |
| 2026-08-11 | $65.03 | -0.78% | $64.88 | $65.38 | $64.51 | 9.79M |
| 2026-08-10 | $65.54 | -4.11% | $68.38 | $68.38 | $65.41 | 11.82M |
| 2026-08-07 | $68.35 | +0.89% | $67.15 | $68.54 | $67.15 | 9.49M |
| 2026-08-06 | $67.75 | -1.01% | $69.30 | $69.36 | $67.50 | 10.53M |
| 2026-08-05 | $68.44 | +0.54% | $68.25 | $68.58 | $67.56 | 10.63M |
| 2026-08-04 | $68.07 | -0.28% | $67.78 | $68.35 | $67.52 | 10.68M |
| 2026-08-03 | $68.26 | -0.10% | $68.38 | $69.08 | $67.70 | 9.75M |
| 2026-07-31 | $68.33 | +0.57% | $67.56 | $69.77 | $66.83 | 11.16M |
| 2026-07-30 | $67.94 | -9.32% | $70.70 | $70.70 | $67.63 | 21.34M |
| 2026-07-29 | $74.92 | +0.13% | $74.78 | $75.94 | $74.61 | 8.96M |
| 2026-07-28 | $74.82 | +2.65% | $74.74 | $77.06 | $74.06 | 10.11M |
| 2026-07-27 | $72.89 | -0.14% | $72.33 | $73.30 | $71.92 | 6.47M |
| 2026-07-24 | $72.99 | +1.26% | $72.29 | $73.54 | $72.20 | 4.80M |
| 2026-07-23 | $72.08 | -0.12% | $72.09 | $72.68 | $71.56 | 6.94M |
| 2026-07-22 | $72.17 | -1.12% | $73.34 | $74.28 | $72.17 | 6.80M |
| 2026-07-21 | $72.99 | -2.24% | $74.37 | $74.73 | $72.92 | 6.22M |
| 2026-07-20 | $74.66 | +0.61% | $74.05 | $74.84 | $73.84 | 6.71M |
| 2026-07-17 | $74.21 | +1.62% | $74.08 | $75.28 | $73.60 | 8.61M |
| 2026-07-16 | $73.03 | +3.56% | $71.25 | $73.10 | $70.94 | 10.53M |
| 2026-07-15 | $70.52 | +0.51% | $70.00 | $71.43 | $69.87 | 6.85M |
| 2026-07-14 | $70.16 | -2.38% | $71.93 | $71.95 | $69.90 | 5.96M |
| 2026-07-13 | $71.87 | +0.11% | $71.84 | $73.03 | $71.59 | 4.86M |
| 2026-07-10 | $71.79 | +0.28% | $71.84 | $72.15 | $70.76 | 7.34M |
| 2026-07-09 | $71.59 | -1.68% | $73.28 | $73.60 | $71.32 | 6.52M |
| 2026-07-08 | $72.81 | -0.21% | $72.92 | $74.07 | $72.66 | 6.12M |
| 2026-07-07 | $72.96 | +1.50% | $73.16 | $74.04 | $72.38 | 5.26M |
| 2026-07-06 | $71.88 | -1.14% | $72.35 | $72.55 | $71.27 | 6.05M |
| 2026-07-02 | $72.71 | +1.64% | $72.24 | $73.19 | $71.95 | 6.37M |
| 2026-07-01 | $71.54 | -0.57% | $72.49 | $72.50 | $71.09 | 6.43M |
| 2026-06-30 | $71.95 | -2.84% | $73.59 | $73.77 | $71.72 | 8.24M |
| 2026-06-29 | $74.05 | +0.35% | $73.90 | $74.15 | $73.14 | 5.52M |
| 2026-06-26 | $73.79 | +0.79% | $73.49 | $73.92 | $72.85 | 15.70M |
| 2026-06-25 | $73.21 | +1.58% | $71.39 | $73.57 | $71.17 | 6.74M |
| 2026-06-24 | $72.07 | +0.64% | $71.65 | $72.37 | $71.13 | 7.46M |
| 2026-06-23 | $71.61 | +3.02% | $70.93 | $71.74 | $70.33 | 9.85M |
| 2026-06-22 | $69.51 | +0.56% | $69.17 | $70.38 | $69.01 | 8.81M |
| 2026-06-18 | $69.12 | +0.25% | $68.98 | $69.30 | $68.07 | 19.06M |
| 2026-06-17 | $68.95 | -1.77% | $69.51 | $69.78 | $68.53 | 6.90M |
| 2026-06-16 | $70.19 | +0.86% | $69.94 | $70.88 | $69.44 | 5.38M |
| 2026-06-15 | $69.59 | -3.27% | $70.08 | $70.31 | $69.19 | 11.46M |
| 2026-06-12 | $71.94 | +0.74% | $71.69 | $72.02 | $71.14 | 8.41M |
| 2026-06-11 | $71.41 | -2.35% | $73.24 | $73.75 | $71.36 | 7.41M |
| 2026-06-10 | $73.13 | +2.19% | $72.34 | $73.48 | $71.73 | 8.12M |
| 2026-06-09 | $71.56 | +0.38% | $71.29 | $72.33 | $70.34 | 9.62M |
| 2026-06-08 | $71.29 | -1.25% | $72.14 | $72.61 | $71.28 | 6.33M |
| 2026-06-05 | $72.19 | +2.25% | $71.27 | $73.18 | $71.15 | 8.06M |
| 2026-06-04 | $70.60 | +0.43% | $70.71 | $71.20 | $70.36 | 5.79M |
| 2026-06-03 | $70.30 | +1.53% | $69.40 | $71.27 | $69.31 | 7.74M |
| 2026-06-02 | $69.24 | +0.86% | $68.49 | $69.43 | $68.23 | 7.73M |
| 2026-06-01 | $68.65 | -1.34% | $69.67 | $70.00 | $68.43 | 7.18M |
| 2026-05-29 | $69.58 | -3.32% | $71.20 | $71.43 | $69.45 | 13.12M |
| 2026-05-28 | $71.97 | -0.19% | $72.47 | $72.70 | $71.75 | 8.65M |
| 2026-05-27 | $72.11 | -0.36% | $72.48 | $73.08 | $71.98 | 6.77M |
| 2026-05-26 | $72.37 | -2.07% | $74.00 | $74.11 | $71.80 | 9.22M |
| 2026-05-22 | $73.90 | +0.26% | $73.69 | $74.16 | $73.48 | 4.51M |