Altria Group, Inc. (MO)
NYSE: MO · Real-Time Price · USD
58.86
+0.38 (0.65%)
At close: Jul 16, 2025, 4:00 PM
58.70
-0.16 (-0.27%)
After-hours: Jul 16, 2025, 7:58 PM EDT
Altria Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 16, 2025 | 58.47 | 58.97 | 58.35 | 58.86 | 58.86 | 0.65% | 7,012,583 |
Jul 15, 2025 | 57.80 | 58.62 | 57.75 | 58.48 | 58.48 | 0.60% | 7,739,828 |
Jul 14, 2025 | 58.00 | 58.33 | 57.53 | 58.13 | 58.13 | 0.57% | 8,320,656 |
Jul 11, 2025 | 58.44 | 58.44 | 57.60 | 57.80 | 57.80 | -1.28% | 9,431,086 |
Jul 10, 2025 | 57.72 | 58.67 | 57.50 | 58.55 | 58.55 | 1.39% | 14,343,252 |
Jul 9, 2025 | 59.42 | 59.49 | 56.86 | 57.75 | 57.75 | -3.01% | 22,224,798 |
Jul 8, 2025 | 60.00 | 60.28 | 59.23 | 59.54 | 59.54 | -1.18% | 7,939,232 |
Jul 7, 2025 | 59.62 | 60.36 | 59.59 | 60.25 | 60.25 | 1.01% | 7,376,477 |
Jul 3, 2025 | 59.07 | 59.65 | 59.03 | 59.65 | 59.65 | 0.81% | 4,776,064 |
Jul 2, 2025 | 58.53 | 59.23 | 58.25 | 59.17 | 59.17 | 1.77% | 9,264,249 |
Jul 1, 2025 | 58.92 | 59.29 | 58.04 | 58.14 | 58.14 | -0.84% | 7,656,848 |
Jun 30, 2025 | 58.72 | 58.79 | 58.26 | 58.63 | 58.63 | -0.20% | 9,462,311 |
Jun 27, 2025 | 58.65 | 58.85 | 58.24 | 58.75 | 58.75 | -0.07% | 11,502,869 |
Jun 26, 2025 | 59.04 | 59.48 | 58.65 | 58.79 | 58.79 | -0.25% | 6,974,719 |
Jun 25, 2025 | 59.71 | 59.81 | 58.93 | 58.94 | 58.94 | -1.62% | 7,040,710 |
Jun 24, 2025 | 60.43 | 60.45 | 59.90 | 59.91 | 59.91 | -0.96% | 5,767,078 |
Jun 23, 2025 | 59.75 | 60.63 | 59.70 | 60.49 | 60.49 | 1.24% | 8,956,933 |
Jun 20, 2025 | 59.33 | 59.75 | 59.19 | 59.75 | 59.75 | 0.44% | 23,289,820 |
Jun 18, 2025 | 58.93 | 59.79 | 58.93 | 59.49 | 59.49 | 0.85% | 8,262,854 |
Jun 17, 2025 | 58.81 | 59.38 | 58.42 | 58.99 | 58.99 | 0.32% | 7,222,398 |
Jun 16, 2025 | 58.62 | 59.33 | 58.17 | 58.80 | 58.80 | -1.69% | 10,536,864 |
Jun 13, 2025 | 60.20 | 60.50 | 59.55 | 59.81 | 58.79 | -0.18% | 10,173,983 |
Jun 12, 2025 | 60.11 | 60.14 | 59.20 | 59.92 | 58.90 | 0.02% | 10,489,414 |
Jun 11, 2025 | 58.56 | 59.95 | 58.54 | 59.91 | 58.89 | 2.31% | 9,052,329 |
Jun 10, 2025 | 59.08 | 59.25 | 58.40 | 58.56 | 57.56 | -0.86% | 8,697,203 |
Jun 9, 2025 | 59.16 | 59.34 | 58.91 | 59.07 | 58.06 | -0.29% | 6,357,515 |
Jun 6, 2025 | 59.35 | 59.66 | 59.23 | 59.24 | 58.23 | -0.25% | 4,858,251 |
Jun 5, 2025 | 59.42 | 59.61 | 58.93 | 59.39 | 58.38 | 0.13% | 9,057,354 |
Jun 4, 2025 | 60.35 | 60.41 | 59.18 | 59.31 | 58.30 | -1.76% | 7,602,569 |
Jun 3, 2025 | 60.55 | 60.88 | 59.83 | 60.37 | 59.34 | -0.43% | 6,785,192 |
Jun 2, 2025 | 60.36 | 60.64 | 60.15 | 60.63 | 59.60 | 0.03% | 6,413,392 |
May 30, 2025 | 59.52 | 60.62 | 59.50 | 60.61 | 59.58 | 1.90% | 12,772,847 |
May 29, 2025 | 59.19 | 59.56 | 58.89 | 59.48 | 58.47 | - | 5,322,182 |
May 28, 2025 | 59.60 | 59.73 | 59.34 | 59.48 | 58.47 | -0.23% | 4,767,097 |
May 27, 2025 | 59.73 | 59.78 | 59.14 | 59.62 | 58.60 | -0.20% | 5,216,182 |
May 23, 2025 | 59.63 | 59.81 | 59.26 | 59.74 | 58.72 | 0.74% | 4,863,065 |
May 22, 2025 | 59.40 | 59.59 | 58.74 | 59.30 | 58.29 | -0.25% | 5,789,175 |
May 21, 2025 | 59.90 | 59.95 | 59.38 | 59.45 | 58.44 | -0.75% | 7,614,271 |
May 20, 2025 | 59.40 | 60.09 | 59.40 | 59.90 | 58.88 | 0.72% | 5,820,122 |
May 19, 2025 | 59.05 | 59.48 | 58.79 | 59.47 | 58.46 | 0.98% | 6,318,310 |
May 16, 2025 | 58.20 | 58.95 | 58.08 | 58.89 | 57.89 | 1.43% | 5,927,748 |
May 15, 2025 | 56.65 | 58.35 | 56.63 | 58.06 | 57.07 | 3.07% | 8,851,054 |
May 14, 2025 | 56.35 | 56.73 | 56.06 | 56.33 | 55.37 | -0.25% | 9,070,560 |
May 13, 2025 | 56.95 | 56.97 | 56.31 | 56.47 | 55.51 | -0.84% | 11,410,606 |
May 12, 2025 | 58.27 | 58.27 | 56.52 | 56.95 | 55.98 | -4.17% | 16,278,627 |
May 9, 2025 | 60.12 | 60.16 | 59.36 | 59.43 | 58.42 | -1.61% | 5,747,703 |
May 8, 2025 | 60.48 | 60.98 | 60.09 | 60.40 | 59.37 | -0.84% | 7,904,387 |
May 7, 2025 | 60.53 | 61.26 | 60.37 | 60.91 | 59.87 | 0.71% | 9,190,293 |
May 6, 2025 | 59.92 | 60.62 | 59.85 | 60.48 | 59.45 | 1.02% | 6,527,440 |
May 5, 2025 | 59.76 | 60.05 | 59.12 | 59.87 | 58.85 | 0.44% | 6,655,993 |